Globe Residency REIT (PSX:GRR)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
19.77
+0.15 (0.76%)
At close: Oct 21, 2025

Globe Residency REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202519.8219.8519.5519.7719.770.76%62,905
Oct 20, 202519.5920.0019.4819.6219.620.72%60,261
Oct 17, 202519.4819.7019.3019.4819.48-170,126
Oct 16, 202519.7019.7019.4219.4819.48-0.56%42,616
Oct 15, 202519.7619.7619.5219.5919.590.20%39,521
Oct 14, 202519.2519.7019.2519.5519.551.35%114,569
Oct 13, 202519.5019.7919.2519.2919.29-2.53%255,249
Oct 10, 202519.5520.0019.3119.7919.791.23%247,686
Oct 9, 202519.6519.6519.3819.5519.550.77%115,708
Oct 8, 202519.7919.7919.2519.4019.40-0.46%165,377
Oct 7, 202519.7919.7919.4619.4919.49-0.36%98,188
Oct 6, 202519.5019.8019.3119.5619.560.67%88,777
Oct 3, 202519.4819.6019.3119.4319.430.31%92,324
Oct 2, 202519.3419.5819.3419.3719.370.05%95,507
Oct 1, 202519.3319.6019.3319.3619.36-1.02%57,196
Sep 30, 202519.5019.8219.3419.5619.560.57%91,893
Sep 29, 202519.2619.7019.2619.4519.45-0.05%155,444
Sep 26, 202519.4519.5219.3519.4619.46-0.41%75,136
Sep 25, 202519.5019.5619.4319.5419.540.05%58,038
Sep 24, 202519.3719.5819.3119.5319.530.88%90,120
Sep 23, 202519.3719.6019.3219.3619.36-63,848
Sep 22, 202519.4019.8019.3419.3619.36-0.21%158,259
Sep 19, 202519.9619.9619.3519.4019.40-0.67%202,214
Sep 18, 202519.6019.6519.4019.5319.53-0.31%124,487
Sep 17, 202519.6619.7519.5719.5919.59-0.31%83,471
Sep 16, 202519.7519.7519.5019.6519.65-0.15%56,755
Sep 15, 202519.8419.8419.0019.6819.68-376,301
Sep 12, 202519.7019.7519.6119.6819.68-0.05%99,225
Sep 11, 202519.8519.8519.6119.6919.69-0.71%176,498
Sep 10, 202519.8019.9819.7619.8319.830.15%192,857
Sep 9, 202519.7619.8519.6719.8019.800.25%112,515
Sep 8, 202519.8119.8519.6919.7519.75-0.30%213,430
Sep 5, 202519.8019.8719.7119.8119.810.05%152,629
Sep 4, 202519.8119.9419.7819.8019.80-0.05%144,509
Sep 3, 202519.9020.0019.7319.8119.81-0.90%312,249
Sep 2, 202520.2020.2019.8619.9919.990.35%118,772
Sep 1, 202520.3920.3919.8119.9219.92-0.40%193,761
Aug 29, 202520.5020.5019.9020.0020.00-1.04%250,793
Aug 28, 202520.5720.5719.9020.2120.210.90%120,361
Aug 27, 202519.9520.1018.5120.0320.030.50%305,034
Aug 26, 202519.8020.0019.8019.9319.93-0.05%146,078
Aug 25, 202519.8720.0819.8019.9419.940.35%50,422
Aug 22, 202519.7920.0019.6819.8719.870.66%114,328
Aug 21, 202519.8819.9519.6919.7419.74-0.70%201,928
Aug 20, 202520.1120.1519.7019.8819.88-0.55%192,959
Aug 19, 202520.3920.3919.7019.9919.99-1.14%428,388
Aug 18, 202520.5720.5720.0020.2220.22-0.15%289,195
Aug 15, 202520.3020.5720.0520.2520.25-0.10%194,725
Aug 13, 202520.3020.4020.1020.2720.270.95%195,682
Aug 12, 202519.5020.7119.5020.0820.08-14.19%1,269,461