Skip to main content
GEOGRACE Resources Philippines, Inc. (PSE:GEO)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.0950
+0.0010 (1.06%)
At close: Apr 27, 2026

PSE:GEO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.100.100.090.100.101.06%1,260,000
Apr 24, 20260.090.100.090.090.099.30%3,050,000
Apr 23, 20260.080.100.080.090.096.17%5,840,000
Apr 22, 20260.080.080.080.080.083.85%20,000
Apr 21, 20260.080.080.080.080.085.41%3,770,000
Apr 20, 20260.080.080.070.070.07-10.84%1,110,000
Apr 17, 20260.080.090.070.080.082.47%1,350,000
Apr 16, 20260.080.080.080.080.081.25%260,000
Apr 15, 20260.080.080.080.080.083.90%1,430,000
Apr 14, 20260.070.080.070.080.08-1.28%650,000
Apr 13, 20260.080.080.080.080.08-110,000
Apr 10, 20260.080.080.070.080.08-2,840,000
Apr 8, 20260.080.080.080.080.082.63%120,000
Apr 7, 20260.080.080.080.080.08-60,000
Apr 6, 20260.080.080.080.080.08-1.30%30,000
Apr 1, 20260.070.080.070.080.08-2.53%140,000
Mar 31, 20260.080.080.080.080.08-80,000
Mar 30, 20260.080.080.070.080.085.33%280,000
Mar 27, 20260.080.080.080.080.08-400,000
Mar 26, 20260.080.080.080.080.08-40,000
Mar 25, 20260.080.080.080.080.082.74%180,000
Mar 24, 20260.080.080.070.070.07-3.95%450,000
Mar 23, 20260.080.080.080.080.08-1.30%1,520,000
Mar 19, 20260.080.080.080.080.08-3.75%160,000
Mar 18, 20260.080.080.080.080.08-2.44%120,000
Mar 17, 20260.080.080.080.080.089.33%190,000
Mar 16, 20260.080.080.080.080.08-6.25%1,090,000
Mar 13, 20260.090.090.080.080.08-5.88%3,130,000
Mar 12, 20260.090.090.080.090.09-1.16%1,180,000
Mar 11, 20260.090.090.080.090.09-2.27%270,000
Mar 10, 20260.080.090.080.090.0910.00%90,000
Mar 9, 20260.090.090.080.080.08-2.44%3,710,000
Mar 6, 20260.090.090.080.080.08-12.77%540,000
Mar 5, 20260.090.090.090.090.094.44%390,000
Mar 4, 20260.090.090.090.090.093.45%50,000
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