Skip to main content
GEOGRACE Resources Philippines, Inc. (PSE:GEO)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.101
-0.001 (-0.98%)
At close: Dec 5, 2025

PSE:GEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20250.130.130.130.130.13-230,000
Oct 1, 20250.130.130.120.130.131.54%2,770,000
Sep 30, 20250.130.130.120.130.13-2.26%930,000
Sep 29, 20250.130.130.120.130.13-2.21%430,000
Sep 26, 20250.130.140.130.140.14-2.16%20,000
Sep 25, 20250.140.150.130.140.14-1.42%620,000
Sep 24, 20250.130.150.120.140.1411.02%23,960,000
Sep 23, 20250.140.140.120.130.13-5.93%1,440,000
Sep 22, 20250.130.140.130.140.14-3.57%480,000
Sep 19, 20250.140.140.130.140.14-1.41%640,000
Sep 18, 20250.140.140.140.140.140.71%110,000
Sep 17, 20250.140.150.140.140.140.71%22,370,000
Sep 16, 20250.140.150.130.140.14-3.45%8,640,000
Sep 15, 20250.140.150.140.150.150.69%1,620,000
Sep 12, 20250.140.140.140.140.142.86%1,670,000
Sep 11, 20250.140.140.140.140.140.72%11,410,000
Sep 10, 20250.120.140.120.140.1413.93%1,830,000
Sep 9, 20250.120.120.110.120.122.52%680,000
Sep 8, 20250.130.130.120.120.12-13.77%1,700,000
Sep 5, 20250.130.140.130.140.140.73%340,000
Sep 4, 20250.140.140.120.140.14-4.86%1,380,000
Sep 3, 20250.130.150.130.140.1411.63%3,480,000
Sep 2, 20250.130.140.120.130.137.50%2,800,000
Sep 1, 20250.110.130.110.120.129.09%1,320,000
Aug 29, 20250.110.130.110.110.11-0.90%1,870,000
Aug 28, 20250.130.130.110.110.11-10.48%420,000
Aug 27, 20250.130.130.120.120.12-3.88%60,000
Aug 26, 20250.120.130.120.130.134.03%20,000
Aug 22, 20250.130.130.120.120.125.08%750,000
Aug 20, 20250.120.130.120.120.12-5.60%1,390,000
Aug 19, 20250.130.130.130.130.13-50,000
Aug 18, 20250.120.130.120.130.13-1.57%20,000
Aug 15, 20250.120.130.110.130.13-7.97%1,450,000
Aug 14, 20250.130.140.130.140.14-0.72%6,320,000
Aug 13, 20250.130.140.130.140.146.92%890,000
Aug 12, 20250.130.130.130.130.13-2.26%420,000
Aug 11, 20250.130.130.120.130.13-4,020,000
Aug 8, 20250.140.140.130.130.13-2.21%720,000
Aug 7, 20250.140.150.130.140.14-6.21%3,010,000
Aug 6, 20250.130.160.130.150.157.41%14,880,000
Aug 5, 20250.140.140.130.140.14-2.88%1,190,000
Aug 4, 20250.150.150.130.140.14-4.14%3,940,000
Aug 1, 20250.160.160.130.150.15-1.36%8,210,000
Jul 31, 20250.150.190.140.150.158.89%37,290,000
Jul 30, 20250.110.150.110.140.1433.66%19,770,000
Jul 29, 20250.110.110.100.100.10-3.81%1,450,000
Jul 28, 20250.100.120.100.110.119.37%5,930,000
Jul 25, 20250.090.100.090.100.1011.63%4,520,000
Jul 24, 20250.090.090.090.090.09-10.42%500,000
Jul 23, 20250.100.100.080.100.106.67%2,940,000
Jul 22, 20250.070.100.070.090.0912.50%460,000
Jul 21, 20250.080.080.080.080.083.90%130,000
Jul 18, 20250.080.080.080.080.08-3.75%540,000
Jul 17, 20250.090.090.080.080.08-4.76%910,000
Jul 16, 20250.080.110.080.080.0810.53%5,480,000