Globe Residency REIT (PSX:GRR)
Pakistan · Delayed Price · Currency is PKR 20.20
+0.05 (0.25%)
At close: Dec 19, 2025
Globe Residency REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 20.16 | 20.40 | 20.10 | 20.20 | 20.20 | 0.25% | 163,375 |
| Dec 18, 2025 | 20.35 | 20.35 | 19.90 | 20.15 | 20.15 | -0.74% | 247,909 |
| Dec 17, 2025 | 20.30 | 20.30 | 20.20 | 20.30 | 20.30 | - | 597,362 |
| Dec 16, 2025 | 20.29 | 20.40 | 20.03 | 20.30 | 20.30 | 0.10% | 149,347 |
| Dec 15, 2025 | 20.35 | 20.35 | 20.00 | 20.28 | 20.28 | - | 162,170 |
| Dec 12, 2025 | 20.11 | 20.35 | 20.03 | 20.28 | 20.28 | 0.05% | 101,472 |
| Dec 11, 2025 | 20.40 | 20.40 | 20.00 | 20.27 | 20.27 | -0.10% | 78,565 |
| Dec 10, 2025 | 20.26 | 20.48 | 20.20 | 20.29 | 20.29 | 0.25% | 408,330 |
| Dec 9, 2025 | 20.30 | 20.34 | 18.60 | 20.24 | 20.24 | 0.15% | 304,376 |
| Dec 8, 2025 | 20.49 | 20.80 | 20.20 | 20.21 | 20.21 | -0.59% | 237,244 |
| Dec 5, 2025 | 20.40 | 20.40 | 20.15 | 20.33 | 20.33 | 0.69% | 30,394 |
| Dec 4, 2025 | 20.26 | 20.49 | 20.00 | 20.19 | 20.19 | -0.44% | 147,315 |
| Dec 3, 2025 | 20.30 | 20.40 | 20.21 | 20.28 | 20.28 | -0.34% | 111,351 |
| Dec 2, 2025 | 20.40 | 20.50 | 20.26 | 20.35 | 20.35 | -0.25% | 157,808 |
| Dec 1, 2025 | 20.65 | 20.65 | 20.36 | 20.40 | 20.40 | - | 380,198 |
| Nov 28, 2025 | 20.69 | 20.69 | 20.18 | 20.40 | 20.40 | -0.10% | 109,626 |
| Nov 27, 2025 | 20.70 | 20.70 | 20.35 | 20.42 | 20.42 | -0.44% | 173,309 |
| Nov 26, 2025 | 20.67 | 20.70 | 20.30 | 20.51 | 20.51 | -0.05% | 156,096 |
| Nov 25, 2025 | 20.49 | 20.68 | 20.49 | 20.52 | 20.52 | 0.15% | 45,954 |
| Nov 24, 2025 | 20.47 | 20.70 | 20.25 | 20.49 | 20.49 | 0.79% | 65,478 |
| Nov 21, 2025 | 20.30 | 20.50 | 20.15 | 20.33 | 20.33 | 0.15% | 36,684 |
| Nov 20, 2025 | 20.32 | 20.45 | 20.00 | 20.30 | 20.30 | -0.10% | 115,517 |
| Nov 19, 2025 | 20.40 | 20.40 | 20.29 | 20.32 | 20.32 | -0.15% | 33,729 |
| Nov 18, 2025 | 20.79 | 20.79 | 20.25 | 20.35 | 20.35 | -0.15% | 114,491 |
| Nov 17, 2025 | 20.65 | 20.89 | 20.12 | 20.38 | 20.38 | -1.21% | 128,118 |
| Nov 14, 2025 | 20.41 | 20.80 | 20.31 | 20.63 | 20.63 | 0.63% | 123,025 |
| Nov 13, 2025 | 20.35 | 20.68 | 20.35 | 20.50 | 20.50 | - | 33,557 |
| Nov 12, 2025 | 20.70 | 20.70 | 20.02 | 20.50 | 20.50 | -0.10% | 41,347 |
| Nov 11, 2025 | 20.80 | 20.80 | 20.35 | 20.52 | 20.52 | -0.92% | 162,783 |
| Nov 10, 2025 | 20.80 | 21.50 | 20.06 | 20.71 | 20.71 | -0.43% | 416,629 |
| Nov 7, 2025 | 20.00 | 21.50 | 19.52 | 20.80 | 20.80 | 4.16% | 325,288 |
| Nov 6, 2025 | 19.78 | 20.09 | 19.67 | 19.97 | 19.97 | - | 40,672 |
| Nov 5, 2025 | 19.71 | 20.07 | 19.71 | 19.97 | 19.97 | 0.45% | 38,570 |
| Nov 4, 2025 | 19.90 | 19.99 | 19.66 | 19.88 | 19.88 | 0.71% | 74,116 |
| Nov 3, 2025 | 19.65 | 19.95 | 19.54 | 19.74 | 19.74 | 1.28% | 106,078 |
| Oct 31, 2025 | 19.68 | 19.68 | 19.37 | 19.49 | 19.49 | 0.78% | 203,268 |
| Oct 30, 2025 | 19.68 | 19.68 | 19.15 | 19.34 | 19.34 | 0.57% | 25,978 |
| Oct 29, 2025 | 19.72 | 19.75 | 19.20 | 19.23 | 19.23 | -1.33% | 274,168 |
| Oct 28, 2025 | 19.50 | 19.77 | 19.45 | 19.49 | 19.49 | -0.15% | 67,117 |
| Oct 27, 2025 | 19.60 | 19.80 | 19.45 | 19.52 | 19.52 | -0.56% | 104,377 |
| Oct 24, 2025 | 19.60 | 20.00 | 18.10 | 19.63 | 19.63 | 0.26% | 122,648 |
| Oct 23, 2025 | 19.55 | 19.77 | 19.47 | 19.58 | 19.58 | 0.46% | 76,134 |
| Oct 22, 2025 | 19.45 | 19.84 | 19.45 | 19.49 | 19.49 | -1.42% | 101,508 |
| Oct 21, 2025 | 19.82 | 19.85 | 19.55 | 19.77 | 19.77 | 0.76% | 62,905 |
| Oct 20, 2025 | 19.59 | 20.00 | 19.48 | 19.62 | 19.62 | 0.72% | 60,261 |
| Oct 17, 2025 | 19.48 | 19.70 | 19.30 | 19.48 | 19.48 | - | 170,126 |
| Oct 16, 2025 | 19.70 | 19.70 | 19.42 | 19.48 | 19.48 | -0.56% | 42,616 |
| Oct 15, 2025 | 19.76 | 19.76 | 19.52 | 19.59 | 19.59 | 0.20% | 39,521 |
| Oct 14, 2025 | 19.25 | 19.70 | 19.25 | 19.55 | 19.55 | 1.35% | 114,569 |
| Oct 13, 2025 | 19.50 | 19.79 | 19.25 | 19.29 | 19.29 | -2.53% | 255,249 |