Global-Estate Resorts, Inc. (PSE:GERI)
Philippines · Delayed Price · Currency is PHP 0.6600
-0.0300 (-4.35%)
At close: Oct 2, 2026
Global-Estate Resorts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -4.35% | 110,000 |
| Oct 1, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 7,000 |
| Sep 30, 2026 | 0.63 | 0.69 | 0.63 | 0.69 | 0.69 | 9.52% | 919,000 |
| Sep 29, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 209,000 |
| Sep 28, 2026 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | 6.78% | 285,000 |
| Sep 25, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -6.35% | 87,000 |
| Sep 24, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 37,000 |
| Sep 23, 2026 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 8.62% | 68,000 |
| Sep 22, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Sep 21, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 149,000 |
| Sep 18, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -4.84% | 34,000 |
| Sep 17, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 2,000 |
| Sep 16, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -3.17% | 354,000 |
| Sep 15, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | - | 114,000 |
| Sep 14, 2026 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 3.28% | 30,000 |
| Sep 11, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | 6,000 |
| Sep 10, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 120,000 |
| Sep 9, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.17% | 192,000 |
| Sep 8, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 3.28% | 8,000 |
| Sep 7, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 4,000 |
| Sep 4, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.17% | 12,000 |
| Sep 3, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 1.61% | 62,000 |
| Sep 2, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 57,000 |
| Sep 1, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 129,000 |
| Aug 28, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -1.56% | 358,000 |
| Aug 27, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Aug 26, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 3.23% | 832,000 |
| Aug 25, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 305,000 |
| Aug 24, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 13,000 |
| Aug 20, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 50,000 |
| Aug 19, 2026 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | 3.33% | 897,000 |
| Aug 18, 2026 | 0.58 | 0.64 | 0.58 | 0.60 | 0.60 | 3.45% | 111,000 |
| Aug 17, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -4.92% | 2,000 |
| Aug 14, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 5,000 |
| Aug 13, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 12, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 4,000 |
| Aug 11, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 4,000 |
| Aug 10, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.45% | 11,000 |
| Aug 7, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -3.33% | 98,000 |
| Aug 6, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 43,000 |
| Aug 5, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 170,000 |
| Aug 4, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 5,000 |
| Aug 3, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 7,000 |
| Jul 31, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 30,000 |
| Jul 30, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jul 29, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 120,000 |
| Jul 28, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 52,000 |
| Jul 27, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 24, 2026 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -1.64% | 66,000 |
| Jul 23, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 4,000 |