Globe Residency REIT (PSX:GRR)
Pakistan
· Delayed Price · Currency is PKR 19.54
-0.18 (-0.91%)
At close: Mar 6, 2026
Globe Residency REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 19.68 | 19.95 | 19.50 | 19.72 | 19.72 | 0.20% | 82,476 |
| Mar 4, 2026 | 19.55 | 19.97 | 19.06 | 19.68 | 19.68 | -0.20% | 72,243 |
| Mar 3, 2026 | 19.00 | 19.77 | 18.68 | 19.72 | 19.72 | 5.79% | 37,554 |
| Mar 2, 2026 | 19.52 | 20.39 | 18.10 | 18.64 | 18.64 | -6.71% | 192,112 |
| Feb 27, 2026 | 20.45 | 21.25 | 19.90 | 19.98 | 19.98 | -0.20% | 1,874,469 |
| Feb 26, 2026 | 20.46 | 20.75 | 19.82 | 20.02 | 20.02 | -2.15% | 193,582 |
| Feb 25, 2026 | 20.24 | 21.25 | 19.76 | 20.46 | 20.46 | 4.65% | 449,139 |
| Feb 24, 2026 | 19.61 | 19.90 | 19.50 | 19.55 | 19.55 | -0.31% | 82,615 |
| Feb 23, 2026 | 19.95 | 19.95 | 19.50 | 19.61 | 19.61 | -0.51% | 33,841 |
| Feb 20, 2026 | 19.51 | 20.00 | 19.51 | 19.71 | 19.71 | -0.45% | 38,443 |
| Feb 19, 2026 | 20.28 | 20.28 | 19.79 | 19.80 | 19.80 | -1.74% | 146,590 |
| Feb 18, 2026 | 20.20 | 20.20 | 19.75 | 20.15 | 20.15 | 0.75% | 98,195 |
| Feb 17, 2026 | 20.00 | 20.25 | 19.50 | 20.00 | 20.00 | 0.30% | 99,114 |
| Feb 16, 2026 | 20.20 | 20.25 | 19.90 | 19.94 | 19.94 | -1.24% | 162,679 |
| Feb 13, 2026 | 20.00 | 20.25 | 20.00 | 20.19 | 20.19 | 0.45% | 29,149 |
| Feb 12, 2026 | 20.23 | 20.23 | 20.00 | 20.10 | 20.10 | -0.35% | 35,799 |
| Feb 11, 2026 | 20.06 | 20.19 | 19.93 | 20.17 | 20.17 | 0.55% | 43,645 |
| Feb 10, 2026 | 20.10 | 20.18 | 19.90 | 20.06 | 20.06 | 0.55% | 55,827 |
| Feb 9, 2026 | 19.80 | 20.05 | 19.80 | 19.95 | 19.95 | 0.76% | 168,650 |
| Feb 6, 2026 | 19.94 | 20.20 | 19.00 | 19.80 | 19.80 | -0.70% | 72,969 |
| Feb 4, 2026 | 20.00 | 20.00 | 19.80 | 19.94 | 19.94 | -0.30% | 36,361 |
| Feb 3, 2026 | 20.19 | 20.19 | 19.55 | 20.00 | 20.00 | 1.01% | 40,856 |
| Feb 2, 2026 | 19.95 | 20.12 | 19.71 | 19.80 | 19.80 | 0.76% | 224,170 |
| Jan 30, 2026 | 19.62 | 19.90 | 19.60 | 19.65 | 19.65 | 0.31% | 72,777 |
| Jan 29, 2026 | 19.70 | 19.89 | 19.53 | 19.59 | 19.59 | -1.41% | 105,160 |
| Jan 28, 2026 | 19.87 | 20.00 | 19.81 | 19.87 | 19.87 | 0.10% | 68,007 |
| Jan 27, 2026 | 19.99 | 19.99 | 19.83 | 19.85 | 19.85 | -0.25% | 74,565 |
| Jan 26, 2026 | 19.89 | 20.00 | 19.80 | 19.90 | 19.90 | 0.05% | 146,455 |
| Jan 23, 2026 | 19.89 | 20.10 | 19.75 | 19.89 | 19.89 | - | 129,007 |
| Jan 22, 2026 | 20.19 | 20.19 | 19.80 | 19.89 | 19.89 | -0.65% | 111,940 |
| Jan 21, 2026 | 20.03 | 20.15 | 18.40 | 20.02 | 20.02 | 0.05% | 294,151 |
| Jan 20, 2026 | 20.29 | 20.30 | 19.98 | 20.01 | 20.01 | -1.04% | 789,980 |
| Jan 19, 2026 | 20.20 | 20.32 | 20.17 | 20.22 | 20.22 | 0.25% | 175,671 |
| Jan 16, 2026 | 20.30 | 20.30 | 20.05 | 20.17 | 20.17 | -0.64% | 241,554 |
| Jan 15, 2026 | 20.26 | 20.50 | 20.16 | 20.30 | 20.30 | 0.45% | 488,782 |
| Jan 14, 2026 | 20.30 | 20.30 | 20.16 | 20.21 | 20.21 | -0.35% | 45,847 |
| Jan 13, 2026 | 20.14 | 20.30 | 20.14 | 20.28 | 20.28 | 0.05% | 78,292 |
| Jan 12, 2026 | 20.27 | 20.30 | 20.15 | 20.27 | 20.27 | - | 74,888 |
| Jan 9, 2026 | 20.10 | 20.30 | 20.10 | 20.27 | 20.27 | 0.20% | 57,104 |
| Jan 8, 2026 | 20.30 | 20.30 | 20.10 | 20.23 | 20.23 | -0.34% | 396,168 |
| Jan 7, 2026 | 20.30 | 20.30 | 20.16 | 20.30 | 20.30 | - | 105,703 |
| Jan 6, 2026 | 20.30 | 20.30 | 20.16 | 20.30 | 20.30 | - | 100,843 |
| Jan 5, 2026 | 20.45 | 20.45 | 20.16 | 20.30 | 20.30 | -0.05% | 139,534 |
| Jan 2, 2026 | 20.30 | 20.33 | 18.30 | 20.31 | 20.31 | 0.05% | 414,852 |
| Jan 1, 2026 | 20.30 | 20.34 | 20.24 | 20.30 | 20.30 | 0.20% | 202,277 |
| Dec 31, 2025 | 20.30 | 20.34 | 20.24 | 20.26 | 20.26 | -0.15% | 106,338 |
| Dec 30, 2025 | 20.24 | 20.30 | 20.20 | 20.29 | 20.29 | 0.25% | 77,287 |
| Dec 29, 2025 | 20.40 | 20.40 | 20.20 | 20.24 | 20.24 | -0.25% | 112,752 |
| Dec 26, 2025 | 20.30 | 20.48 | 20.15 | 20.29 | 20.29 | -0.05% | 190,070 |
| Dec 24, 2025 | 20.60 | 20.60 | 20.25 | 20.30 | 20.30 | - | 210,081 |
| Dec 23, 2025 | 20.27 | 20.45 | 20.25 | 20.30 | 20.30 | 0.15% | 595,374 |
| Dec 22, 2025 | 20.20 | 20.34 | 20.15 | 20.27 | 20.27 | 0.35% | 42,748 |
| Dec 19, 2025 | 20.16 | 20.40 | 20.10 | 20.20 | 20.20 | 0.25% | 163,375 |
| Dec 18, 2025 | 20.35 | 20.35 | 19.90 | 20.15 | 20.15 | -0.74% | 247,909 |
| Dec 17, 2025 | 20.30 | 20.30 | 20.20 | 20.30 | 20.30 | - | 597,362 |
| Dec 16, 2025 | 20.29 | 20.40 | 20.03 | 20.30 | 20.30 | 0.10% | 149,347 |
| Dec 15, 2025 | 20.35 | 20.35 | 20.00 | 20.28 | 20.28 | - | 162,170 |
| Dec 12, 2025 | 20.11 | 20.35 | 20.03 | 20.28 | 20.28 | 0.05% | 101,472 |
| Dec 11, 2025 | 20.40 | 20.40 | 20.00 | 20.27 | 20.27 | -0.10% | 78,565 |
| Dec 10, 2025 | 20.26 | 20.48 | 20.20 | 20.29 | 20.29 | 0.25% | 408,330 |
| Dec 9, 2025 | 20.30 | 20.34 | 18.60 | 20.24 | 20.24 | 0.15% | 304,376 |
| Dec 8, 2025 | 20.49 | 20.80 | 20.20 | 20.21 | 20.21 | -0.59% | 237,244 |
| Dec 5, 2025 | 20.40 | 20.40 | 20.15 | 20.33 | 20.33 | 0.69% | 30,394 |
| Dec 4, 2025 | 20.26 | 20.49 | 20.00 | 20.19 | 20.19 | -0.44% | 147,315 |
| Dec 3, 2025 | 20.30 | 20.40 | 20.21 | 20.28 | 20.28 | -0.34% | 111,351 |
| Dec 2, 2025 | 20.40 | 20.50 | 20.26 | 20.35 | 20.35 | -0.25% | 157,808 |
| Dec 1, 2025 | 20.65 | 20.65 | 20.36 | 20.40 | 20.40 | - | 380,198 |
| Nov 28, 2025 | 20.69 | 20.69 | 20.18 | 20.40 | 20.40 | -0.10% | 109,626 |
| Nov 27, 2025 | 20.70 | 20.70 | 20.35 | 20.42 | 20.42 | -0.44% | 173,309 |
| Nov 26, 2025 | 20.67 | 20.70 | 20.30 | 20.51 | 20.51 | -0.05% | 156,096 |
| Nov 25, 2025 | 20.49 | 20.68 | 20.49 | 20.52 | 20.52 | 0.15% | 45,954 |
| Nov 24, 2025 | 20.47 | 20.70 | 20.25 | 20.49 | 20.49 | 0.79% | 65,478 |
| Nov 21, 2025 | 20.30 | 20.50 | 20.15 | 20.33 | 20.33 | 0.15% | 36,684 |
| Nov 20, 2025 | 20.32 | 20.45 | 20.00 | 20.30 | 20.30 | -0.10% | 115,517 |
| Nov 19, 2025 | 20.40 | 20.40 | 20.29 | 20.32 | 20.32 | -0.15% | 33,729 |
| Nov 18, 2025 | 20.79 | 20.79 | 20.25 | 20.35 | 20.35 | -0.15% | 114,491 |
| Nov 17, 2025 | 20.65 | 20.89 | 20.12 | 20.38 | 20.38 | -1.21% | 128,118 |
| Nov 14, 2025 | 20.41 | 20.80 | 20.31 | 20.63 | 20.63 | 0.63% | 123,025 |
| Nov 13, 2025 | 20.35 | 20.68 | 20.35 | 20.50 | 20.50 | - | 33,557 |
| Nov 12, 2025 | 20.70 | 20.70 | 20.02 | 20.50 | 20.50 | -0.10% | 41,347 |
| Nov 11, 2025 | 20.80 | 20.80 | 20.35 | 20.52 | 20.52 | -0.92% | 162,783 |
| Nov 10, 2025 | 20.80 | 21.50 | 20.06 | 20.71 | 20.71 | -0.43% | 416,629 |
| Nov 7, 2025 | 20.00 | 21.50 | 19.52 | 20.80 | 20.80 | 4.16% | 325,288 |
| Nov 6, 2025 | 19.78 | 20.09 | 19.67 | 19.97 | 19.97 | - | 40,672 |
| Nov 5, 2025 | 19.71 | 20.07 | 19.71 | 19.97 | 19.97 | 0.45% | 38,570 |
| Nov 4, 2025 | 19.90 | 19.99 | 19.66 | 19.88 | 19.88 | 0.71% | 74,116 |
| Nov 3, 2025 | 19.65 | 19.95 | 19.54 | 19.74 | 19.74 | 1.28% | 106,078 |
| Oct 31, 2025 | 19.68 | 19.68 | 19.37 | 19.49 | 19.49 | 0.78% | 203,268 |
| Oct 30, 2025 | 19.68 | 19.68 | 19.15 | 19.34 | 19.34 | 0.57% | 25,978 |
| Oct 29, 2025 | 19.72 | 19.75 | 19.20 | 19.23 | 19.23 | -1.33% | 274,168 |
| Oct 28, 2025 | 19.50 | 19.77 | 19.45 | 19.49 | 19.49 | -0.15% | 67,117 |
| Oct 27, 2025 | 19.60 | 19.80 | 19.45 | 19.52 | 19.52 | -0.56% | 104,377 |
| Oct 24, 2025 | 19.60 | 20.00 | 18.10 | 19.63 | 19.63 | 0.26% | 122,648 |
| Oct 23, 2025 | 19.55 | 19.77 | 19.47 | 19.58 | 19.58 | 0.46% | 76,134 |
| Oct 22, 2025 | 19.45 | 19.84 | 19.45 | 19.49 | 19.49 | -1.42% | 101,508 |
| Oct 21, 2025 | 19.82 | 19.85 | 19.55 | 19.77 | 19.77 | 0.76% | 62,905 |
| Oct 20, 2025 | 19.59 | 20.00 | 19.48 | 19.62 | 19.62 | 0.72% | 60,261 |
| Oct 17, 2025 | 19.48 | 19.70 | 19.30 | 19.48 | 19.48 | - | 170,126 |
| Oct 16, 2025 | 19.70 | 19.70 | 19.42 | 19.48 | 19.48 | -0.56% | 42,616 |
| Oct 15, 2025 | 19.76 | 19.76 | 19.52 | 19.59 | 19.59 | 0.20% | 39,521 |