Skip to main content
Globe Residency REIT (PSX:GRR)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
20.33
+0.14 (0.69%)
At close: Dec 5, 2025

Globe Residency REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.4020.4020.1520.3320.330.69%30,394
Dec 4, 202520.2620.4920.0020.1920.19-0.44%147,315
Dec 3, 202520.3020.4020.2120.2820.28-0.34%111,351
Dec 2, 202520.4020.5020.2620.3520.35-0.25%157,808
Dec 1, 202520.6520.6520.3620.4020.40-380,198
Nov 28, 202520.6920.6920.1820.4020.40-0.10%109,626
Nov 27, 202520.7020.7020.3520.4220.42-0.44%173,309
Nov 26, 202520.6720.7020.3020.5120.51-0.05%156,096
Nov 25, 202520.4920.6820.4920.5220.520.15%45,954
Nov 24, 202520.4720.7020.2520.4920.490.79%65,478
Nov 21, 202520.3020.5020.1520.3320.330.15%36,684
Nov 20, 202520.3220.4520.0020.3020.30-0.10%115,517
Nov 19, 202520.4020.4020.2920.3220.32-0.15%33,729
Nov 18, 202520.7920.7920.2520.3520.35-0.15%114,491
Nov 17, 202520.6520.8920.1220.3820.38-1.21%128,118
Nov 14, 202520.4120.8020.3120.6320.630.63%123,025
Nov 13, 202520.3520.6820.3520.5020.50-33,557
Nov 12, 202520.7020.7020.0220.5020.50-0.10%41,347
Nov 11, 202520.8020.8020.3520.5220.52-0.92%162,783
Nov 10, 202520.8021.5020.0620.7120.71-0.43%416,629
Nov 7, 202520.0021.5019.5220.8020.804.16%325,288
Nov 6, 202519.7820.0919.6719.9719.97-40,672
Nov 5, 202519.7120.0719.7119.9719.970.45%38,570
Nov 4, 202519.9019.9919.6619.8819.880.71%74,116
Nov 3, 202519.6519.9519.5419.7419.741.28%106,078
Oct 31, 202519.6819.6819.3719.4919.490.78%203,268
Oct 30, 202519.6819.6819.1519.3419.340.57%25,978
Oct 29, 202519.7219.7519.2019.2319.23-1.33%274,168
Oct 28, 202519.5019.7719.4519.4919.49-0.15%67,117
Oct 27, 202519.6019.8019.4519.5219.52-0.56%104,377
Oct 24, 202519.6020.0018.1019.6319.630.26%122,648
Oct 23, 202519.5519.7719.4719.5819.580.46%76,134
Oct 22, 202519.4519.8419.4519.4919.49-1.42%101,508
Oct 21, 202519.8219.8519.5519.7719.770.76%62,905
Oct 20, 202519.5920.0019.4819.6219.620.72%60,261
Oct 17, 202519.4819.7019.3019.4819.48-170,126
Oct 16, 202519.7019.7019.4219.4819.48-0.56%42,616
Oct 15, 202519.7619.7619.5219.5919.590.20%39,521
Oct 14, 202519.2519.7019.2519.5519.551.35%114,569
Oct 13, 202519.5019.7919.2519.2919.29-2.53%255,249
Oct 10, 202519.5520.0019.3119.7919.791.23%247,686
Oct 9, 202519.6519.6519.3819.5519.550.77%115,708
Oct 8, 202519.7919.7919.2519.4019.40-0.46%165,377
Oct 7, 202519.7919.7919.4619.4919.49-0.36%98,188
Oct 6, 202519.5019.8019.3119.5619.560.67%88,777
Oct 3, 202519.4819.6019.3119.4319.430.31%92,324
Oct 2, 202519.3419.5819.3419.3719.370.05%95,507
Oct 1, 202519.3319.6019.3319.3619.36-1.02%57,196
Sep 30, 202519.5019.8219.3419.5619.560.57%91,893
Sep 29, 202519.2619.7019.2619.4519.45-0.05%155,444
Sep 26, 202519.4519.5219.3519.4619.46-0.41%75,136
Sep 25, 202519.5019.5619.4319.5419.540.05%58,038
Sep 24, 202519.3719.5819.3119.5319.530.88%90,120
Sep 23, 202519.3719.6019.3219.3619.36-63,848
Sep 22, 202519.4019.8019.3419.3619.36-0.21%158,259
Sep 19, 202519.9619.9619.3519.4019.40-0.67%202,214
Sep 18, 202519.6019.6519.4019.5319.53-0.31%124,487
Sep 17, 202519.6619.7519.5719.5919.59-0.31%83,471
Sep 16, 202519.7519.7519.5019.6519.65-0.15%56,755
Sep 15, 202519.8419.8419.0019.6819.68-376,301
Sep 12, 202519.7019.7519.6119.6819.68-0.05%99,225
Sep 11, 202519.8519.8519.6119.6919.69-0.71%176,498
Sep 10, 202519.8019.9819.7619.8319.830.15%192,857
Sep 9, 202519.7619.8519.6719.8019.800.25%112,515
Sep 8, 202519.8119.8519.6919.7519.75-0.30%213,430
Sep 5, 202519.8019.8719.7119.8119.810.05%152,629
Sep 4, 202519.8119.9419.7819.8019.80-0.05%144,509
Sep 3, 202519.9020.0019.7319.8119.81-0.90%312,249
Sep 2, 202520.2020.2019.8619.9919.990.35%118,772
Sep 1, 202520.3920.3919.8119.9219.92-0.40%193,761
Aug 29, 202520.5020.5019.9020.0020.00-1.04%250,793
Aug 28, 202520.5720.5719.9020.2120.210.90%120,361
Aug 27, 202519.9520.1018.5120.0320.030.50%305,034
Aug 26, 202519.8020.0019.8019.9319.93-0.05%146,078
Aug 25, 202519.8720.0819.8019.9419.940.35%50,422
Aug 22, 202519.7920.0019.6819.8719.870.66%114,328
Aug 21, 202519.8819.9519.6919.7419.74-0.70%201,928
Aug 20, 202520.1120.1519.7019.8819.88-0.55%192,959
Aug 19, 202520.3920.3919.7019.9919.99-1.14%428,388
Aug 18, 202520.5720.5720.0020.2220.22-0.15%289,195
Aug 15, 202520.3020.5720.0520.2520.25-0.10%194,725
Aug 13, 202520.3020.4020.1020.2720.270.95%195,682
Aug 12, 202519.5020.7119.5020.0820.08-14.19%1,269,461
Aug 11, 202523.4323.6023.3523.4019.900.43%7,397,069
Aug 8, 202523.4823.6723.2923.3019.81-0.38%1,320,630
Aug 7, 202523.4923.5023.2623.3919.89-0.04%824,641
Aug 6, 202523.5523.7023.3623.4019.90-0.17%1,753,929
Aug 5, 202523.5024.9523.1323.4419.93-0.17%3,833,238
Aug 4, 202524.0324.3023.4023.4819.970.95%3,141,616
Aug 1, 202524.0524.0523.2023.2619.78-0.94%3,521,703
Jul 31, 202522.0124.7122.0123.4819.974.54%4,691,081
Jul 30, 202522.8022.8021.3522.4619.10-1.75%29,896
Jul 29, 202522.7023.4022.0022.8619.443.44%102,736
Jul 28, 202521.1522.7020.9022.1018.794.74%65,718
Jul 25, 202521.4021.4921.0021.1017.941.44%40,477
Jul 24, 202521.0021.5020.6120.8017.690.92%66,733
Jul 23, 202520.4520.6820.2520.6117.530.93%22,045
Jul 22, 202520.8120.8120.1520.4217.37-1.83%12,848
Jul 21, 202521.2521.2520.8020.8017.69-0.62%20,298
Jul 18, 202521.0021.3520.7520.9317.80-0.33%27,048