Globe Residency REIT (PSX:GRR)
Pakistan
· Delayed Price · Currency is PKR 19.63
+0.13 (0.67%)
At close: Apr 28, 2026
Globe Residency REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.60 | 19.85 | 19.46 | 19.63 | 19.63 | 0.67% | 65,093 |
| Apr 27, 2026 | 19.64 | 19.64 | 19.45 | 19.50 | 19.50 | 0.31% | 245,206 |
| Apr 24, 2026 | 19.70 | 19.70 | 19.24 | 19.44 | 19.44 | -0.31% | 147,349 |
| Apr 23, 2026 | 19.49 | 19.57 | 19.40 | 19.50 | 19.50 | 0.21% | 153,357 |
| Apr 22, 2026 | 19.50 | 19.60 | 19.41 | 19.46 | 19.46 | -0.21% | 175,305 |
| Apr 21, 2026 | 19.60 | 19.60 | 19.40 | 19.50 | 19.50 | - | 162,239 |
| Apr 20, 2026 | 19.59 | 19.60 | 19.40 | 19.50 | 19.50 | -0.36% | 143,717 |
| Apr 17, 2026 | 19.52 | 19.73 | 19.45 | 19.57 | 19.57 | -0.10% | 836,151 |
| Apr 16, 2026 | 19.52 | 19.62 | 19.37 | 19.59 | 19.59 | - | 7,156,860 |
| Apr 15, 2026 | 19.69 | 19.75 | 19.32 | 19.59 | 19.59 | -0.05% | 316,740 |
| Apr 14, 2026 | 19.50 | 19.71 | 19.40 | 19.60 | 19.60 | 1.19% | 193,492 |
| Apr 13, 2026 | 19.31 | 19.64 | 19.31 | 19.37 | 19.37 | -1.42% | 55,305 |
| Apr 10, 2026 | 19.65 | 19.65 | 19.57 | 19.65 | 19.65 | 0.67% | 506,738 |
| Apr 9, 2026 | 19.56 | 19.65 | 19.23 | 19.52 | 19.52 | -0.20% | 137,287 |
| Apr 8, 2026 | 19.88 | 19.88 | 19.51 | 19.56 | 19.56 | -0.20% | 871,360 |
| Apr 7, 2026 | 19.62 | 19.65 | 19.12 | 19.60 | 19.60 | -0.25% | 27,789 |
| Apr 6, 2026 | 19.65 | 19.70 | 19.60 | 19.65 | 19.65 | - | 119,731 |
| Apr 3, 2026 | 19.50 | 19.79 | 19.11 | 19.65 | 19.65 | 0.51% | 18,653 |
| Apr 2, 2026 | 19.50 | 19.65 | 19.05 | 19.55 | 19.55 | -0.20% | 59,114 |
| Apr 1, 2026 | 19.75 | 19.75 | 19.31 | 19.59 | 19.59 | -0.46% | 81,535 |
| Mar 31, 2026 | 19.49 | 19.75 | 19.40 | 19.68 | 19.68 | 0.97% | 37,053 |
| Mar 30, 2026 | 19.71 | 19.90 | 19.00 | 19.49 | 19.49 | -1.12% | 50,204 |
| Mar 27, 2026 | 19.85 | 19.85 | 19.41 | 19.71 | 19.71 | 0.20% | 10,808 |
| Mar 26, 2026 | 19.61 | 19.83 | 19.61 | 19.67 | 19.67 | -0.61% | 63,278 |
| Mar 25, 2026 | 19.80 | 19.84 | 19.65 | 19.79 | 19.79 | -0.05% | 79,067 |
| Mar 24, 2026 | 19.90 | 19.98 | 19.61 | 19.80 | 19.80 | - | 40,923 |
| Mar 19, 2026 | 19.70 | 19.84 | 19.60 | 19.80 | 19.80 | 0.51% | 60,229 |
| Mar 18, 2026 | 19.69 | 19.97 | 19.50 | 19.70 | 19.70 | 0.36% | 69,452 |
| Mar 17, 2026 | 19.54 | 19.72 | 19.53 | 19.63 | 19.63 | 0.77% | 21,227 |
| Mar 16, 2026 | 19.60 | 19.88 | 19.40 | 19.48 | 19.48 | -0.15% | 27,410 |
| Mar 13, 2026 | 19.70 | 19.79 | 19.14 | 19.51 | 19.51 | -0.96% | 23,279 |
| Mar 12, 2026 | 19.99 | 19.99 | 19.50 | 19.70 | 19.70 | 0.46% | 51,651 |
| Mar 11, 2026 | 19.75 | 19.75 | 19.50 | 19.61 | 19.61 | -0.41% | 57,653 |
| Mar 10, 2026 | 19.50 | 20.00 | 19.50 | 19.69 | 19.69 | 4.51% | 150,726 |
| Mar 9, 2026 | 19.57 | 19.57 | 17.60 | 18.84 | 18.84 | -3.58% | 104,072 |
| Mar 6, 2026 | 19.71 | 19.71 | 19.50 | 19.54 | 19.54 | -0.91% | 22,851 |
| 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 |