Skip to main content
logo
Globe Residency REIT (PSX:GRR)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
22.64
-0.16 (-0.70%)
At close: Sep 29, 2026

Globe Residency REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 202622.9022.9522.7522.8022.80-0.39%987,233
Sep 25, 202622.8523.0022.7522.8922.890.18%621,792
Sep 24, 202622.9023.0022.8022.8522.85-0.17%410,190
Sep 23, 202622.9023.1022.8422.8922.890.44%974,621
Sep 22, 202622.8922.8922.6022.7922.790.80%485,313
Sep 21, 202622.4022.8022.3522.6122.611.21%1,126,546
Sep 18, 202622.4022.7022.3022.3422.340.45%693,140
Sep 17, 202622.3022.7522.1722.2422.240.18%445,023
Sep 16, 202622.4022.4022.0522.2022.20-0.72%672,328
Sep 15, 202622.4022.5522.0522.3622.360.95%388,717
Sep 14, 202622.0022.7521.5122.1522.150.50%377,716
Sep 11, 202622.1022.2021.8022.0422.04-0.99%848,297
Sep 10, 202622.3522.5922.2122.2622.26-0.22%510,930
Sep 9, 202622.3022.4422.2822.3122.310.09%300,811
Sep 8, 202622.3022.6422.2022.2922.29-1.07%619,478
Sep 7, 202622.5322.7522.4122.5322.53-608,424
Sep 4, 202622.6922.6922.4022.5322.53-0.27%377,999
Sep 3, 202622.5722.8022.4422.5922.590.76%1,494,924
Sep 2, 202622.6922.6922.3822.4222.42-1.06%966,564
Sep 1, 202622.6022.8022.5122.6622.660.27%554,210
Aug 31, 202622.8522.8522.5022.6022.60-0.40%460,872
Aug 28, 202622.5222.8522.5022.6922.690.09%806,636
Aug 27, 202622.7922.8522.5022.6722.67-0.09%1,088,370
Aug 25, 202622.7922.7922.4522.6922.690.75%385,840
Aug 24, 202622.9322.9822.4022.5222.52-1.05%2,435,788
Aug 21, 202623.3323.3322.5322.7622.76-1.00%8,241,503
Aug 20, 202623.0524.4022.5022.9922.990.39%18,821,091
Aug 19, 202623.1023.3522.8022.9022.90-1,056,366
Aug 18, 202623.3523.3522.8922.9022.90-0.43%909,713
Aug 17, 202623.0023.4422.9723.0023.000.88%1,386,086
Aug 13, 202622.5022.9822.1022.8022.802.43%691,835
Aug 12, 202622.2222.4522.0422.2622.26-0.58%244,758
Aug 11, 202622.5022.7022.2522.3922.390.09%77,064
Aug 10, 202622.2122.5022.2122.3722.370.72%113,691
Aug 7, 202622.4922.4922.0022.2122.21-254,303
Aug 6, 202622.3922.3922.0522.2122.210.18%132,634
Aug 5, 202622.3022.4322.1022.1722.170.45%180,339
Aug 4, 202622.0122.3021.9822.0722.07-0.41%404,329
Aug 3, 202622.3222.6822.1522.1622.16-1.12%618,368
Jul 31, 202622.7522.7522.0022.4122.410.13%178,877
Jul 30, 202622.5022.6522.2522.3822.38-0.67%372,305
Jul 29, 202622.9722.9722.4222.5322.53-0.57%224,787
Jul 28, 202622.5723.0022.4022.6622.660.53%2,110,326
Jul 27, 202622.7022.7022.3522.5422.540.99%316,067
Jul 24, 202622.4422.5022.0022.3222.32-0.22%268,525
Jul 23, 202622.5922.5922.0522.3722.37-0.04%298,875
Jul 22, 202622.5822.6022.2622.3822.38-0.89%282,409
Jul 21, 202622.2022.8022.2022.5822.580.98%351,183
Jul 20, 202622.2922.5021.9022.3622.360.31%233,996
Jul 17, 202622.4922.4922.0022.2922.290.86%255,637