Globe Residency REIT (PSX:GRR)
Pakistan · Delayed Price · Currency is PKR 16.45
+0.12 (0.73%)
At close: Nov 6, 2026
Globe Residency REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 16.50 | 16.58 | 16.21 | 16.45 | 16.45 | 0.73% | 93,721 |
| Nov 5, 2026 | 16.30 | 16.45 | 16.20 | 16.33 | 16.33 | 0.37% | 334,050 |
| Nov 4, 2026 | 16.41 | 16.54 | 16.05 | 16.27 | 16.27 | -0.85% | 425,421 |
| Nov 3, 2026 | 16.15 | 16.58 | 16.00 | 16.41 | 16.41 | -0.36% | 224,891 |
| Nov 2, 2026 | 16.39 | 16.52 | 16.00 | 16.47 | 16.47 | 0.49% | 553,811 |
| Oct 30, 2026 | 16.94 | 16.94 | 16.26 | 16.39 | 16.39 | -0.06% | 154,228 |
| Oct 29, 2026 | 16.40 | 16.50 | 16.30 | 16.40 | 16.40 | 0.43% | 209,360 |
| Oct 28, 2026 | 16.42 | 16.55 | 16.25 | 16.33 | 16.33 | -0.55% | 367,177 |
| Oct 27, 2026 | 16.80 | 16.80 | 16.38 | 16.42 | 16.42 | -0.85% | 269,110 |
| Oct 26, 2026 | 16.60 | 16.90 | 16.52 | 16.56 | 16.56 | -0.78% | 280,648 |
| Oct 23, 2026 | 17.00 | 17.00 | 16.60 | 16.69 | 16.69 | -0.83% | 220,277 |
| Oct 22, 2026 | 17.00 | 17.10 | 16.80 | 16.83 | 16.83 | -0.65% | 257,984 |
| Oct 21, 2026 | 17.09 | 17.09 | 16.90 | 16.94 | 16.94 | -0.18% | 508,989 |
| Oct 20, 2026 | 17.10 | 17.10 | 16.95 | 16.97 | 16.97 | -0.18% | 293,473 |
| Oct 19, 2026 | 17.20 | 17.20 | 16.90 | 17.00 | 17.00 | 0.06% | 442,314 |
| Oct 16, 2026 | 16.98 | 17.14 | 16.91 | 16.99 | 16.99 | 0.41% | 295,807 |
| Oct 15, 2026 | 17.14 | 17.15 | 16.90 | 16.92 | 16.92 | -0.47% | 149,854 |
| Oct 14, 2026 | 16.79 | 17.04 | 16.64 | 17.00 | 17.00 | 1.31% | 648,875 |
| Oct 13, 2026 | 16.60 | 16.89 | 16.53 | 16.78 | 16.78 | 0.90% | 148,905 |
| Oct 12, 2026 | 16.70 | 16.80 | 16.45 | 16.63 | 16.63 | -1.25% | 238,590 |
| Oct 9, 2026 | 17.19 | 17.24 | 16.77 | 16.84 | 16.84 | -1.64% | 597,274 |
| Oct 8, 2026 | 17.25 | 17.26 | 17.10 | 17.12 | 17.12 | -0.23% | 249,406 |
| Oct 7, 2026 | 17.49 | 17.49 | 17.05 | 17.16 | 17.16 | -0.41% | 302,887 |
| Oct 6, 2026 | 16.71 | 17.35 | 16.71 | 17.23 | 17.23 | 0.94% | 542,153 |
| Oct 5, 2026 | 17.97 | 17.97 | 17.01 | 17.07 | 17.07 | -6.11% | 1,348,714 |
| Oct 2, 2026 | 22.40 | 22.65 | 22.09 | 22.18 | 18.18 | -0.58% | 2,311,392 |
| Oct 1, 2026 | 22.70 | 22.70 | 22.24 | 22.31 | 18.29 | -0.98% | 1,702,971 |
| Sep 30, 2026 | 22.80 | 22.89 | 22.50 | 22.53 | 18.47 | -0.49% | 4,223,559 |
| Sep 29, 2026 | 22.80 | 22.99 | 22.52 | 22.64 | 18.56 | -0.70% | 3,476,636 |
| Sep 28, 2026 | 22.90 | 22.95 | 22.75 | 22.80 | 18.69 | -0.39% | 987,233 |
| Sep 25, 2026 | 22.85 | 23.00 | 22.75 | 22.89 | 18.76 | 0.18% | 621,792 |
| Sep 24, 2026 | 22.90 | 23.00 | 22.80 | 22.85 | 18.73 | -0.17% | 410,190 |
| Sep 23, 2026 | 22.90 | 23.10 | 22.84 | 22.89 | 18.76 | 0.44% | 974,621 |
| Sep 22, 2026 | 22.89 | 22.89 | 22.60 | 22.79 | 18.68 | 0.80% | 485,313 |
| Sep 21, 2026 | 22.40 | 22.80 | 22.35 | 22.61 | 18.53 | 1.21% | 1,126,546 |
| Sep 18, 2026 | 22.40 | 22.70 | 22.30 | 22.34 | 18.31 | 0.45% | 693,140 |
| Sep 17, 2026 | 22.30 | 22.75 | 22.17 | 22.24 | 18.23 | 0.18% | 445,023 |
| Sep 16, 2026 | 22.40 | 22.40 | 22.05 | 22.20 | 18.20 | -0.72% | 672,328 |
| Sep 15, 2026 | 22.40 | 22.55 | 22.05 | 22.36 | 18.33 | 0.95% | 388,717 |
| Sep 14, 2026 | 22.00 | 22.75 | 21.51 | 22.15 | 18.16 | 0.50% | 377,716 |
| Sep 11, 2026 | 22.10 | 22.20 | 21.80 | 22.04 | 18.07 | -0.99% | 848,297 |
| Sep 10, 2026 | 22.35 | 22.59 | 22.21 | 22.26 | 18.25 | -0.22% | 510,930 |
| Sep 9, 2026 | 22.30 | 22.44 | 22.28 | 22.31 | 18.29 | 0.09% | 300,811 |
| Sep 8, 2026 | 22.30 | 22.64 | 22.20 | 22.29 | 18.27 | -1.07% | 619,478 |
| Sep 7, 2026 | 22.53 | 22.75 | 22.41 | 22.53 | 18.47 | - | 608,424 |
| Sep 4, 2026 | 22.69 | 22.69 | 22.40 | 22.53 | 18.47 | -0.27% | 377,999 |
| Sep 3, 2026 | 22.57 | 22.80 | 22.44 | 22.59 | 18.52 | 0.76% | 1,494,924 |
| Sep 2, 2026 | 22.69 | 22.69 | 22.38 | 22.42 | 18.38 | -1.06% | 966,564 |
| Sep 1, 2026 | 22.60 | 22.80 | 22.51 | 22.66 | 18.57 | 0.27% | 554,210 |
| Aug 31, 2026 | 22.85 | 22.85 | 22.50 | 22.60 | 18.52 | -0.40% | 460,872 |