Global-Estate Resorts, Inc. (PSE:GERI)
Philippines
· Delayed Price · Currency is PHP 0.730
-0.020 (-2.67%)
At close: Mar 4, 2026
Global-Estate Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.67% | 410,000 |
| Mar 3, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Mar 2, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Feb 27, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Feb 26, 2026 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 4.17% | 514,000 |
| Feb 25, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Feb 24, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 1,000 |
| Feb 23, 2026 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -1.37% | 101,000 |
| Feb 20, 2026 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | -3.95% | 1,557,000 |
| Feb 19, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Feb 18, 2026 | 0.72 | 0.76 | 0.72 | 0.76 | 0.76 | 2.70% | 31,000 |
| Feb 16, 2026 | 0.74 | 0.74 | 0.72 | 0.74 | 0.74 | -1.33% | 703,000 |
| Feb 13, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | 500,000 |
| Feb 12, 2026 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | - | 1,359,000 |
| Feb 11, 2026 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 1.33% | 395,000 |
| Feb 10, 2026 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | - | 1,554,000 |
| Feb 9, 2026 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.32% | 304,000 |
| Feb 6, 2026 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 1.33% | 30,000 |
| Feb 5, 2026 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | - | 370,000 |
| Feb 4, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 267,000 |
| Feb 3, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | 202,000 |
| Feb 2, 2026 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | - | 253,000 |
| Jan 30, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | 620,000 |
| Jan 29, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Jan 28, 2026 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 2.67% | 6,000 |
| Jan 27, 2026 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | - | 25,000 |
| Jan 26, 2026 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.32% | 800,000 |
| Jan 23, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 551,000 |
| Jan 22, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 200,000 |
| Jan 21, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.33% | 50,000 |
| Jan 20, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | 401,000 |
| Jan 19, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | 1,302,000 |
| Jan 16, 2026 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 1.32% | 177,000 |
| Jan 15, 2026 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | - | 501,000 |
| Jan 14, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.33% | 527,000 |
| Jan 13, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 1.35% | 35,000 |
| Jan 12, 2026 | 0.76 | 0.76 | 0.70 | 0.74 | 0.74 | -3.90% | 188,000 |
| Jan 9, 2026 | 0.79 | 0.79 | 0.75 | 0.77 | 0.77 | -1.28% | 16,000 |
| Jan 8, 2026 | 0.72 | 0.80 | 0.72 | 0.78 | 0.78 | 11.43% | 1,821,000 |
| Jan 7, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 88,000 |
| Jan 6, 2026 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -2.78% | 1,545,000 |
| Jan 5, 2026 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -2.70% | 1,083,000 |
| Jan 2, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 7.25% | 1,000 |
| Dec 29, 2025 | 0.69 | 0.74 | 0.69 | 0.69 | 0.69 | 1.47% | 2,522,000 |
| Dec 26, 2025 | 0.65 | 0.69 | 0.65 | 0.68 | 0.68 | 3.03% | 1,467,000 |
| Dec 23, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 42,000 |
| Dec 22, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 3.13% | 1,241,000 |
| Dec 19, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Dec 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 1,001,000 |
| Dec 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | 15,000 |
| Dec 16, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 607,000 |
| Dec 15, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 993,000 |
| Dec 12, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | - | 401,000 |
| Dec 11, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 87,000 |
| Dec 10, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 500,000 |
| Dec 9, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Dec 5, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Dec 4, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 23,000 |
| Dec 3, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 4.92% | 26,000 |
| Dec 2, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 5,000 |
| Dec 1, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 18,000 |
| Nov 28, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | 19,000 |
| Nov 27, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 60,000 |
| Nov 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 400,000 |
| Nov 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | 1,000 |
| Nov 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Nov 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | 501,000 |
| Nov 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 514,000 |
| Nov 19, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 504,000 |
| Nov 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 22,000 |
| Nov 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 23,000 |
| Nov 14, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 139,000 |
| Nov 13, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Nov 12, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Nov 11, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | 437,000 |
| Nov 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 500,000 |
| Nov 7, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 284,000 |
| Nov 6, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 1,021,000 |
| Nov 5, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 3, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 32,000 |
| Oct 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 85,000 |
| Oct 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 73,000 |
| Oct 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 68,000 |
| Oct 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1,000 |
| Oct 24, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 58,000 |
| Oct 23, 2025 | 0.67 | 0.67 | 0.62 | 0.63 | 0.63 | -5.97% | 36,000 |
| Oct 22, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 4,000 |
| Oct 21, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 8.06% | 502,000 |
| Oct 20, 2025 | 0.64 | 0.65 | 0.62 | 0.62 | 0.62 | -4.62% | 1,660,000 |
| Oct 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 16, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 341,000 |
| Oct 15, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 27,000 |
| Oct 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 792,000 |
| Oct 13, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 436,000 |
| Oct 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 9, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.99% | 620,000 |
| Oct 8, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 439,000 |
| Oct 7, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 201,000 |
| Oct 6, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | - | 409,000 |