Skip to main content
GEOGRACE Resources Philippines, Inc. (PSE:GEO)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.0900
+0.0030 (3.45%)
At close: Mar 4, 2026

PSE:GEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20260.090.090.090.090.09-640,000
Mar 2, 20260.090.090.090.090.09-9.38%30,000
Feb 27, 20260.100.100.100.100.10--
Feb 26, 20260.100.100.100.100.10-250,000
Feb 25, 20260.090.100.090.100.1011.63%590,000
Feb 24, 20260.100.100.090.090.09-10.42%810,000
Feb 23, 20260.090.100.090.100.104.35%1,340,000
Feb 20, 20260.090.090.090.090.096.98%400,000
Feb 19, 20260.090.090.080.090.09-180,000
Feb 18, 20260.090.090.080.090.09-5.49%1,020,000
Feb 16, 20260.080.090.080.090.0910.98%3,140,000
Feb 13, 20260.090.090.080.080.08-5.75%3,740,000
Feb 12, 20260.090.090.090.090.09-4.40%1,860,000
Feb 11, 20260.090.090.090.090.09-100,000
Feb 10, 20260.090.090.090.090.093.41%120,000
Feb 9, 20260.090.090.090.090.09-5.38%2,750,000
Feb 6, 20260.090.100.090.090.09-5.10%8,240,000
Feb 5, 20260.100.110.100.100.10-2.00%1,320,000
Feb 4, 20260.100.110.100.100.10-4.76%7,340,000
Feb 3, 20260.110.110.110.110.11-20,000
Feb 2, 20260.110.110.100.110.11-3.67%600,000
Jan 30, 20260.120.120.110.110.11-6.84%1,870,000
Jan 29, 20260.110.130.110.120.1210.38%7,040,000
Jan 28, 20260.110.110.100.110.11-2.75%1,120,000
Jan 27, 20260.110.110.110.110.11-0.91%430,000
Jan 26, 20260.110.110.100.110.11-990,000
Jan 23, 20260.110.110.110.110.11-20,000
Jan 22, 20260.110.110.110.110.112.80%180,000
Jan 21, 20260.110.110.110.110.11-6.96%690,000
Jan 20, 20260.110.120.100.120.12-0.86%270,000
Jan 19, 20260.120.120.120.120.12-1,010,000
Jan 16, 20260.120.120.110.120.12-2.52%1,170,000
Jan 15, 20260.130.130.110.120.12-4.80%2,100,000
Jan 14, 20260.130.130.120.130.13-14,440,000
Jan 13, 20260.120.130.110.130.135.04%5,550,000
Jan 12, 20260.100.130.100.120.1225.26%24,380,000
Jan 9, 20260.090.100.090.100.10-350,000
Jan 8, 20260.090.100.090.100.101.06%220,000
Jan 7, 20260.100.100.090.090.09-2.08%190,000
Jan 6, 20260.090.100.090.100.106.67%670,000
Jan 5, 20260.090.090.090.090.091.12%550,000
Jan 2, 20260.090.090.090.090.092.30%330,000
Dec 29, 20250.090.090.090.090.09-30,000
Dec 26, 20250.090.090.090.090.091.16%30,000
Dec 23, 20250.090.090.090.090.09-1.15%240,000
Dec 22, 20250.080.090.080.090.09-3.33%430,000
Dec 19, 20250.090.090.090.090.09-20,000
Dec 18, 20250.080.090.080.090.09-70,000
Dec 17, 20250.090.090.090.090.092.27%50,000
Dec 16, 20250.090.090.080.090.09-2.22%2,680,000
Dec 15, 20250.100.100.080.090.09-10.00%100,000
Dec 12, 20250.080.100.080.100.10-1,900,000
Dec 11, 20250.100.100.100.100.10--
Dec 10, 20250.090.100.090.100.10-0.99%110,000
Dec 9, 20250.100.100.100.100.10--
Dec 5, 20250.100.100.100.100.10-0.98%10,000
Dec 4, 20250.100.100.100.100.10--
Dec 3, 20250.100.100.100.100.10-280,000
Dec 2, 20250.100.100.100.100.1013.33%150,000
Dec 1, 20250.090.110.090.090.09-740,000
Nov 28, 20250.090.090.090.090.092.27%80,000
Nov 27, 20250.090.090.090.090.09--
Nov 26, 20250.080.090.080.090.09-90,000
Nov 25, 20250.090.090.090.090.09-1.12%150,000
Nov 24, 20250.090.090.090.090.09-10,000
Nov 21, 20250.090.090.090.090.094.71%250,000
Nov 20, 20250.090.090.090.090.09--
Nov 19, 20250.090.090.080.090.09-130,000
Nov 18, 20250.090.090.080.090.09-4.49%210,000
Nov 17, 20250.080.090.080.090.091.14%30,000
Nov 14, 20250.090.090.080.090.09-6.38%500,000
Nov 13, 20250.090.100.090.090.09-2.08%60,000
Nov 12, 20250.090.100.090.100.10-4.95%410,000
Nov 11, 20250.100.100.100.100.10-4,780,000
Nov 10, 20250.090.110.090.100.101.00%5,870,000
Nov 7, 20250.090.100.090.100.10-0.99%60,000
Nov 6, 20250.100.100.100.100.10-4.72%180,000
Nov 5, 20250.110.110.110.110.11-3.64%400,000
Nov 4, 20250.110.110.110.110.11--
Nov 3, 20250.110.110.110.110.110.92%710,000
Oct 30, 20250.110.110.100.110.11-2.68%1,260,000
Oct 29, 20250.110.110.110.110.11-5.88%80,000
Oct 28, 20250.110.120.110.120.127.21%30,000
Oct 27, 20250.120.120.100.110.11-0.89%270,000
Oct 24, 20250.120.120.100.110.11-2.61%320,000
Oct 23, 20250.120.120.110.120.12-4.17%150,000
Oct 22, 20250.110.120.110.120.12-2.44%240,000
Oct 21, 20250.120.120.110.120.122.50%880,000
Oct 20, 20250.120.120.120.120.12--
Oct 17, 20250.120.120.120.120.12-4.00%20,000
Oct 16, 20250.130.130.120.130.130.81%1,070,000
Oct 15, 20250.120.130.120.120.12-7.46%4,100,000
Oct 14, 20250.120.140.120.130.137.20%10,840,000
Oct 13, 20250.110.130.110.130.13-500,000
Oct 10, 20250.130.130.130.130.13--
Oct 9, 20250.120.130.110.130.13-0.79%760,000
Oct 8, 20250.120.130.110.130.135.00%950,000
Oct 7, 20250.120.130.110.120.12-4.00%1,390,000
Oct 6, 20250.130.130.120.130.13-0.79%820,000
Oct 3, 20250.120.130.120.130.13-4.55%1,300,000