- Stock Price
- Price History
GEO Stock Price History - GEOGRACE Resources Philippines, Inc.
Best Day (1Y)
₱0.141
September 24, 2025
Worst Day (1Y)
₱0.0690
June 30, 2026
Average Volume (1Y)
1.49M
Daily Average
Most Traded (1Y)
24.38M
January 12, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | ₱0.0880 | ₱0.0990 | ₱0.0880 | 4.28M shares | ₱383K | -₱0.01 | -7.37% |
| Sep 18, 2026 | ₱0.0950 | ₱0.0960 | ₱0.0900 | 6.34M shares | ₱576K | ₱0.00 | 0.00% |
| Sep 17, 2026 | ₱0.0950 | ₱0.102 | ₱0.0950 | 2.92M shares | ₱284K | -₱0.01 | -6.86% |
| Sep 16, 2026 | ₱0.102 | ₱0.105 | ₱0.102 | 310K shares | ₱32K | -₱0.00 | -2.86% |
| Sep 15, 2026 | ₱0.105 | ₱0.109 | ₱0.101 | 800K shares | ₱83K | ₱0.00 | 0.00% |
| Sep 14, 2026 | ₱0.105 | ₱0.110 | ₱0.104 | 1.13M shares | ₱119K | ₱0.00 | 0.00% |
| Sep 11, 2026 | ₱0.105 | ₱0.114 | ₱0.102 | 1.36M shares | ₱144K | -₱0.01 | -7.08% |
| Sep 10, 2026 | ₱0.113 | ₱0.118 | ₱0.108 | 5.95M shares | ₱666K | +₱0.00 | +2.73% |
| Sep 09, 2026 | ₱0.110 | ₱0.110 | ₱0.108 | 90K shares | ₱10K | +₱0.00 | +1.85% |
| Sep 08, 2026 | ₱0.108 | ₱0.113 | ₱0.108 | 770K shares | ₱83K | -₱0.00 | -4.42% |
| Sep 07, 2026 | ₱0.113 | ₱0.113 | ₱0.106 | 670K shares | ₱73K | ₱0.00 | 0.00% |
| Sep 04, 2026 | ₱0.113 | ₱0.117 | ₱0.107 | 3.34M shares | ₱370K | +₱0.00 | +0.89% |
| Sep 03, 2026 | ₱0.112 | ₱0.117 | ₱0.0970 | 12.88M shares | ₱1.35 Million | +₱0.01 | +9.80% |
| Sep 02, 2026 | ₱0.102 | ₱0.105 | ₱0.101 | 1.09M shares | ₱112K | -₱0.00 | -1.92% |
| Sep 01, 2026 | ₱0.104 | ₱0.107 | ₱0.100 | 1.76M shares | ₱182K | -₱0.00 | -0.95% |
| Aug 28, 2026 | ₱0.105 | ₱0.109 | ₱0.100 | 6.13M shares | ₱633K | -₱0.00 | -3.67% |
| Aug 27, 2026 | ₱0.109 | ₱0.117 | ₱0.100 | 13.47M shares | ₱1.45 Million | +₱0.01 | +9.00% |
| Aug 26, 2026 | ₱0.100 | ₱0.101 | ₱0.0880 | 4.03M shares | ₱372K | +₱0.00 | +4.17% |
| Aug 25, 2026 | ₱0.0960 | ₱0.0960 | ₱0.0960 | 70K shares | ₱7K | ₱0.00 | 0.00% |
| Aug 24, 2026 | ₱0.0960 | ₱0.0990 | ₱0.0960 | 2.78M shares | ₱270K | -₱0.00 | -3.03% |
| Aug 20, 2026 | ₱0.0990 | ₱0.107 | ₱0.0910 | 4.24M shares | ₱402K | +₱0.01 | +10.00% |
| Aug 19, 2026 | ₱0.0900 | ₱0.0920 | ₱0.0900 | 430K shares | ₱39K | ₱0.00 | 0.00% |
| Aug 18, 2026 | ₱0.0900 | ₱0.0930 | ₱0.0890 | 2.46M shares | ₱224K | -₱0.00 | -3.23% |
| Aug 17, 2026 | ₱0.0930 | ₱0.0960 | ₱0.0900 | 710K shares | ₱66K | -₱0.00 | -3.13% |
| Aug 14, 2026 | ₱0.0960 | ₱0.108 | ₱0.0900 | 5.14M shares | ₱469K | -₱0.01 | -11.11% |
| Aug 13, 2026 | ₱0.108 | ₱0.120 | ₱0.0980 | 3.99M shares | ₱410K | +₱0.01 | +10.20% |
| Aug 12, 2026 | ₱0.0980 | ₱0.109 | ₱0.0900 | 3.68M shares | ₱380K | -₱0.00 | -2.97% |
| Aug 11, 2026 | ₱0.101 | ₱0.106 | ₱0.0770 | 9.35M shares | ₱853K | +₱0.03 | +31.17% |
| Aug 10, 2026 | ₱0.0770 | ₱0.0840 | ₱0.0760 | 420K shares | ₱33K | -₱0.01 | -8.33% |
| Aug 07, 2026 | ₱0.0840 | ₱0.0850 | ₱0.0800 | 70K shares | ₱6K | ₱0.00 | 0.00% |
| Aug 06, 2026 | ₱0.0840 | ₱0.0840 | ₱0.0830 | 820K shares | ₱68K | +₱0.00 | +1.20% |
| Aug 05, 2026 | ₱0.0830 | ₱0.0830 | ₱0.0820 | 740K shares | ₱61K | ₱0.00 | 0.00% |
| Aug 04, 2026 | ₱0.0830 | ₱0.0830 | ₱0.0780 | 3.05M shares | ₱250K | +₱0.00 | +3.75% |
| Aug 03, 2026 | ₱0.0800 | ₱0.0800 | ₱0.0770 | 500K shares | ₱40K | +₱0.00 | +2.56% |
| Jul 31, 2026 | ₱0.0780 | ₱0.0780 | ₱0.0760 | 500K shares | ₱39K | +₱0.00 | +2.63% |
| Jul 30, 2026 | ₱0.0760 | ₱0.0760 | ₱0.0760 | 260K shares | ₱20K | ₱0.00 | 0.00% |
| Jul 29, 2026 | ₱0.0760 | ₱0.0760 | ₱0.0760 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 28, 2026 | ₱0.0760 | ₱0.0810 | ₱0.0760 | 250K shares | ₱20K | ₱0.00 | 0.00% |
| Jul 27, 2026 | ₱0.0760 | ₱0.0760 | ₱0.0720 | 550K shares | ₱42K | ₱0.00 | 0.00% |
| Jul 24, 2026 | ₱0.0760 | ₱0.0760 | ₱0.0760 | 320K shares | ₱24K | ₱0.00 | 0.00% |
| Jul 23, 2026 | ₱0.0760 | ₱0.0760 | ₱0.0730 | 130K shares | ₱10K | +₱0.00 | +1.33% |
| Jul 22, 2026 | ₱0.0750 | ₱0.0760 | ₱0.0750 | 2.63M shares | ₱198K | -₱0.00 | -1.32% |
| Jul 21, 2026 | ₱0.0760 | ₱0.0820 | ₱0.0760 | 60K shares | ₱5K | -₱0.00 | -3.80% |
| Jul 20, 2026 | ₱0.0790 | ₱0.0790 | ₱0.0760 | 850K shares | ₱66K | +₱0.00 | +1.28% |
| Jul 17, 2026 | ₱0.0780 | ₱0.0780 | ₱0.0720 | 1.39M shares | ₱106K | +₱0.00 | +4.00% |
| Jul 16, 2026 | ₱0.0750 | ₱0.0760 | ₱0.0750 | 190K shares | ₱14K | -₱0.00 | -1.32% |
| Jul 15, 2026 | ₱0.0760 | ₱0.0760 | ₱0.0760 | 50K shares | ₱4K | ₱0.00 | 0.00% |
| Jul 14, 2026 | ₱0.0760 | ₱0.0760 | ₱0.0760 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 13, 2026 | ₱0.0760 | ₱0.0780 | ₱0.0690 | 5.80M shares | ₱409K | +₱0.00 | +1.33% |
| Jul 10, 2026 | ₱0.0750 | ₱0.0790 | ₱0.0730 | 270K shares | ₱21K | +₱0.00 | +2.74% |
| Jul 09, 2026 | ₱0.0730 | ₱0.0790 | ₱0.0730 | 370K shares | ₱27K | +₱0.00 | +1.39% |
| Jul 08, 2026 | ₱0.0720 | ₱0.0790 | ₱0.0720 | 130K shares | ₱9K | -₱0.01 | -8.86% |
| Jul 07, 2026 | ₱0.0790 | ₱0.0820 | ₱0.0790 | 200K shares | ₱16K | ₱0.00 | 0.00% |
| Jul 06, 2026 | ₱0.0790 | ₱0.0790 | ₱0.0730 | 1.48M shares | ₱115K | +₱0.00 | +2.60% |
| Jul 03, 2026 | ₱0.0770 | ₱0.0770 | ₱0.0760 | 740K shares | ₱56K | +₱0.00 | +1.32% |
| Jul 02, 2026 | ₱0.0760 | ₱0.0760 | ₱0.0700 | 1.68M shares | ₱128K | -₱0.00 | -1.30% |
| Jul 01, 2026 | ₱0.0770 | ₱0.0770 | ₱0.0690 | 20K shares | ₱2K | +₱0.01 | +11.59% |
| Jun 30, 2026 | ₱0.0690 | ₱0.0700 | ₱0.0690 | 180K shares | ₱13K | -₱0.00 | -1.43% |
| Jun 29, 2026 | ₱0.0700 | ₱0.0700 | ₱0.0700 | 10K shares | ₱700 | ₱0.00 | 0.00% |
| Jun 26, 2026 | ₱0.0700 | ₱0.0700 | ₱0.0700 | 20K shares | ₱1K | ₱0.00 | 0.00% |
| Jun 25, 2026 | ₱0.0700 | ₱0.0700 | ₱0.0690 | 220K shares | ₱15K | ₱0.00 | 0.00% |
| Jun 24, 2026 | ₱0.0700 | ₱0.0740 | ₱0.0690 | 180K shares | ₱13K | -₱0.00 | -5.41% |
| Jun 23, 2026 | ₱0.0740 | ₱0.0740 | ₱0.0740 | 30K shares | ₱2K | ₱0.00 | 0.00% |
| Jun 22, 2026 | ₱0.0740 | ₱0.0750 | ₱0.0690 | 250K shares | ₱18K | -₱0.00 | -1.33% |
| Jun 19, 2026 | ₱0.0750 | ₱0.0750 | ₱0.0750 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2026 | ₱0.0750 | ₱0.0750 | ₱0.0750 | 620K shares | ₱47K | ₱0.00 | 0.00% |
| Jun 17, 2026 | ₱0.0750 | ₱0.0750 | ₱0.0750 | 400K shares | ₱30K | ₱0.00 | 0.00% |
| Jun 16, 2026 | ₱0.0750 | ₱0.0800 | ₱0.0750 | 7.03M shares | ₱528K | -₱0.00 | -6.25% |
| Jun 15, 2026 | ₱0.0800 | ₱0.0840 | ₱0.0760 | 710K shares | ₱57K | +₱0.00 | +1.27% |
| Jun 11, 2026 | ₱0.0790 | ₱0.0790 | ₱0.0790 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2026 | ₱0.0790 | ₱0.0790 | ₱0.0750 | 510K shares | ₱38K | +₱0.00 | +5.33% |
| Jun 09, 2026 | ₱0.0750 | ₱0.0750 | ₱0.0750 | 20K shares | ₱2K | ₱0.00 | 0.00% |
| Jun 08, 2026 | ₱0.0750 | ₱0.0760 | ₱0.0750 | 500K shares | ₱38K | -₱0.00 | -1.32% |
| Jun 05, 2026 | ₱0.0760 | ₱0.0760 | ₱0.0760 | 140K shares | ₱11K | ₱0.00 | 0.00% |
| Jun 04, 2026 | ₱0.0760 | ₱0.0770 | ₱0.0760 | 130K shares | ₱10K | -₱0.00 | -1.30% |
| Jun 03, 2026 | ₱0.0770 | ₱0.0780 | ₱0.0770 | 420K shares | ₱33K | ₱0.00 | 0.00% |
| Jun 02, 2026 | ₱0.0770 | ₱0.0810 | ₱0.0770 | 100K shares | ₱8K | -₱0.00 | -4.94% |
| Jun 01, 2026 | ₱0.0810 | ₱0.0810 | ₱0.0810 | 20K shares | ₱2K | -₱0.00 | -1.22% |
| May 29, 2026 | ₱0.0820 | ₱0.0840 | ₱0.0760 | 60K shares | ₱5K | -₱0.00 | -2.38% |
| May 28, 2026 | ₱0.0840 | ₱0.0840 | ₱0.0770 | 820K shares | ₱65K | +₱0.01 | +6.33% |
| May 26, 2026 | ₱0.0790 | ₱0.0850 | ₱0.0760 | 1.74M shares | ₱136K | -₱0.01 | -7.06% |
| May 25, 2026 | ₱0.0850 | ₱0.0850 | ₱0.0780 | 70K shares | ₱6K | +₱0.01 | +8.97% |
| May 22, 2026 | ₱0.0780 | ₱0.0910 | ₱0.0780 | 740K shares | ₱60K | -₱0.01 | -14.29% |
| May 21, 2026 | ₱0.0910 | ₱0.0950 | ₱0.0910 | 110K shares | ₱10K | -₱0.00 | -4.21% |
| May 20, 2026 | ₱0.0950 | ₱0.0970 | ₱0.0900 | 7.51M shares | ₱676K | -₱0.00 | -2.06% |
| May 19, 2026 | ₱0.0970 | ₱0.0970 | ₱0.0970 | 30K shares | ₱3K | ₱0.00 | 0.00% |
| May 18, 2026 | ₱0.0970 | ₱0.0990 | ₱0.0850 | 360K shares | ₱33K | +₱0.01 | +14.12% |
| May 15, 2026 | ₱0.0850 | ₱0.0960 | ₱0.0850 | 50K shares | ₱4K | -₱0.01 | -11.46% |
| May 14, 2026 | ₱0.0960 | ₱0.0990 | ₱0.0910 | 270K shares | ₱26K | +₱0.00 | +1.05% |
| May 13, 2026 | ₱0.0950 | ₱0.100 | ₱0.0910 | 1.82M shares | ₱173K | -₱0.00 | -5.00% |
| May 12, 2026 | ₱0.100 | ₱0.100 | ₱0.100 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 11, 2026 | ₱0.100 | ₱0.100 | ₱0.100 | 30K shares | ₱3K | -₱0.00 | -0.99% |
| May 08, 2026 | ₱0.101 | ₱0.101 | ₱0.101 | 20K shares | ₱2K | ₱0.00 | 0.00% |
| May 07, 2026 | ₱0.101 | ₱0.107 | ₱0.101 | 970K shares | ₱101K | -₱0.00 | -3.81% |
| May 06, 2026 | ₱0.105 | ₱0.108 | ₱0.101 | 1.23M shares | ₱130K | +₱0.00 | +3.96% |
| May 05, 2026 | ₱0.101 | ₱0.108 | ₱0.0880 | 1.94M shares | ₱191K | +₱0.01 | +14.77% |
| May 04, 2026 | ₱0.0880 | ₱0.0900 | ₱0.0800 | 140K shares | ₱12K | -₱0.00 | -2.22% |
| Apr 30, 2026 | ₱0.0900 | ₱0.0900 | ₱0.0900 | 50K shares | ₱4K | ₱0.00 | 0.00% |
| Apr 29, 2026 | ₱0.0900 | ₱0.0920 | ₱0.0800 | 730K shares | ₱62K | +₱0.01 | +5.88% |
| Apr 28, 2026 | ₱0.0850 | ₱0.0950 | ₱0.0850 | 10K shares | ₱850 | -₱0.01 | -10.53% |
| Apr 27, 2026 | ₱0.0950 | ₱0.0950 | ₱0.0910 | 1.26M shares | ₱118K | +₱0.00 | +1.06% |
| Apr 24, 2026 | ₱0.0940 | ₱0.0970 | ₱0.0860 | 3.05M shares | ₱289K | +₱0.01 | +9.30% |
| Apr 23, 2026 | ₱0.0860 | ₱0.0950 | ₱0.0800 | 5.84M shares | ₱536K | +₱0.01 | +6.17% |
| Apr 22, 2026 | ₱0.0810 | ₱0.0810 | ₱0.0780 | 20K shares | ₱2K | +₱0.00 | +3.85% |
| Apr 21, 2026 | ₱0.0780 | ₱0.0830 | ₱0.0760 | 3.77M shares | ₱302K | +₱0.00 | +5.41% |
| Apr 20, 2026 | ₱0.0740 | ₱0.0830 | ₱0.0740 | 1.11M shares | ₱84K | -₱0.01 | -10.84% |
| Apr 17, 2026 | ₱0.0830 | ₱0.0880 | ₱0.0740 | 1.35M shares | ₱114K | +₱0.00 | +2.47% |
| Apr 16, 2026 | ₱0.0810 | ₱0.0830 | ₱0.0800 | 260K shares | ₱21K | +₱0.00 | +1.25% |
| Apr 15, 2026 | ₱0.0800 | ₱0.0800 | ₱0.0770 | 1.43M shares | ₱112K | +₱0.00 | +3.90% |
| Apr 14, 2026 | ₱0.0770 | ₱0.0780 | ₱0.0680 | 650K shares | ₱47K | -₱0.00 | -1.28% |
| Apr 13, 2026 | ₱0.0780 | ₱0.0780 | ₱0.0780 | 110K shares | ₱9K | ₱0.00 | 0.00% |
| Apr 10, 2026 | ₱0.0780 | ₱0.0780 | ₱0.0740 | 2.84M shares | ₱218K | ₱0.00 | 0.00% |
| Apr 08, 2026 | ₱0.0780 | ₱0.0780 | ₱0.0760 | 120K shares | ₱9K | +₱0.00 | +2.63% |
| Apr 07, 2026 | ₱0.0760 | ₱0.0760 | ₱0.0760 | 60K shares | ₱5K | ₱0.00 | 0.00% |
| Apr 06, 2026 | ₱0.0760 | ₱0.0770 | ₱0.0760 | 30K shares | ₱2K | -₱0.00 | -1.30% |
| Apr 01, 2026 | ₱0.0770 | ₱0.0790 | ₱0.0710 | 140K shares | ₱10K | -₱0.00 | -2.53% |
| Mar 31, 2026 | ₱0.0790 | ₱0.0790 | ₱0.0790 | 80K shares | ₱6K | ₱0.00 | 0.00% |
| Mar 30, 2026 | ₱0.0790 | ₱0.0790 | ₱0.0700 | 280K shares | ₱20K | +₱0.00 | +5.33% |
| Mar 27, 2026 | ₱0.0750 | ₱0.0750 | ₱0.0750 | 400K shares | ₱30K | ₱0.00 | 0.00% |
| Mar 26, 2026 | ₱0.0750 | ₱0.0750 | ₱0.0750 | 40K shares | ₱3K | ₱0.00 | 0.00% |
| Mar 25, 2026 | ₱0.0750 | ₱0.0770 | ₱0.0730 | 180K shares | ₱14K | +₱0.00 | +2.74% |
| Mar 24, 2026 | ₱0.0730 | ₱0.0760 | ₱0.0720 | 450K shares | ₱33K | -₱0.00 | -3.95% |
| Mar 23, 2026 | ₱0.0760 | ₱0.0770 | ₱0.0760 | 1.52M shares | ₱116K | -₱0.00 | -1.30% |
| Mar 19, 2026 | ₱0.0770 | ₱0.0800 | ₱0.0760 | 160K shares | ₱12K | -₱0.00 | -3.75% |
| Mar 18, 2026 | ₱0.0800 | ₱0.0810 | ₱0.0760 | 120K shares | ₱9K | -₱0.00 | -2.44% |
| Mar 17, 2026 | ₱0.0820 | ₱0.0820 | ₱0.0750 | 190K shares | ₱15K | +₱0.01 | +9.33% |
| Mar 16, 2026 | ₱0.0750 | ₱0.0810 | ₱0.0750 | 1.09M shares | ₱84K | -₱0.00 | -6.25% |
| Mar 13, 2026 | ₱0.0800 | ₱0.0850 | ₱0.0800 | 3.13M shares | ₱252K | -₱0.00 | -5.88% |
| Mar 12, 2026 | ₱0.0850 | ₱0.0890 | ₱0.0800 | 1.18M shares | ₱97K | -₱0.00 | -1.16% |
| Mar 11, 2026 | ₱0.0860 | ₱0.0880 | ₱0.0820 | 270K shares | ₱23K | -₱0.00 | -2.27% |
| Mar 10, 2026 | ₱0.0880 | ₱0.0880 | ₱0.0800 | 90K shares | ₱8K | +₱0.01 | +10.00% |
| Mar 09, 2026 | ₱0.0800 | ₱0.0940 | ₱0.0800 | 3.71M shares | ₱303K | -₱0.00 | -2.44% |
| Mar 06, 2026 | ₱0.0820 | ₱0.0940 | ₱0.0820 | 540K shares | ₱47K | -₱0.01 | -12.77% |
| Mar 05, 2026 | ₱0.0940 | ₱0.0940 | ₱0.0900 | 390K shares | ₱37K | +₱0.00 | +4.44% |
| Mar 04, 2026 | ₱0.0900 | ₱0.0900 | ₱0.0870 | 50K shares | ₱4K | +₱0.00 | +3.45% |
| Mar 03, 2026 | ₱0.0870 | ₱0.0940 | ₱0.0870 | 640K shares | ₱57K | ₱0.00 | 0.00% |
| Mar 02, 2026 | ₱0.0870 | ₱0.0960 | ₱0.0870 | 30K shares | ₱3K | -₱0.01 | -9.38% |
| Feb 27, 2026 | ₱0.0960 | ₱0.0960 | ₱0.0960 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2026 | ₱0.0960 | ₱0.0960 | ₱0.0960 | 250K shares | ₱24K | ₱0.00 | 0.00% |
| Feb 25, 2026 | ₱0.0960 | ₱0.0960 | ₱0.0900 | 590K shares | ₱55K | +₱0.01 | +11.63% |
| Feb 24, 2026 | ₱0.0860 | ₱0.0960 | ₱0.0860 | 810K shares | ₱72K | -₱0.01 | -10.42% |
| Feb 23, 2026 | ₱0.0960 | ₱0.0990 | ₱0.0910 | 1.34M shares | ₱126K | +₱0.00 | +4.35% |
| Feb 20, 2026 | ₱0.0920 | ₱0.0920 | ₱0.0860 | 400K shares | ₱36K | +₱0.01 | +6.98% |
| Feb 19, 2026 | ₱0.0860 | ₱0.0870 | ₱0.0840 | 180K shares | ₱15K | ₱0.00 | 0.00% |
| Feb 18, 2026 | ₱0.0860 | ₱0.0920 | ₱0.0840 | 1.02M shares | ₱90K | -₱0.00 | -5.49% |
| Feb 16, 2026 | ₱0.0910 | ₱0.0930 | ₱0.0820 | 3.14M shares | ₱280K | +₱0.01 | +10.98% |
| Feb 13, 2026 | ₱0.0820 | ₱0.0870 | ₱0.0820 | 3.74M shares | ₱318K | -₱0.00 | -5.75% |
| Feb 12, 2026 | ₱0.0870 | ₱0.0920 | ₱0.0850 | 1.86M shares | ₱162K | -₱0.00 | -4.40% |
| Feb 11, 2026 | ₱0.0910 | ₱0.0910 | ₱0.0910 | 100K shares | ₱9K | ₱0.00 | 0.00% |
| Feb 10, 2026 | ₱0.0910 | ₱0.0910 | ₱0.0880 | 120K shares | ₱11K | +₱0.00 | +3.41% |
| Feb 09, 2026 | ₱0.0880 | ₱0.0930 | ₱0.0880 | 2.75M shares | ₱245K | -₱0.00 | -5.38% |
| Feb 06, 2026 | ₱0.0930 | ₱0.0980 | ₱0.0870 | 8.24M shares | ₱743K | -₱0.00 | -5.10% |
| Feb 05, 2026 | ₱0.0980 | ₱0.106 | ₱0.0970 | 1.32M shares | ₱132K | -₱0.00 | -2.00% |
| Feb 04, 2026 | ₱0.100 | ₱0.108 | ₱0.100 | 7.34M shares | ₱742K | -₱0.00 | -4.76% |
| Feb 03, 2026 | ₱0.105 | ₱0.105 | ₱0.105 | 20K shares | ₱2K | ₱0.00 | 0.00% |
| Feb 02, 2026 | ₱0.105 | ₱0.109 | ₱0.103 | 600K shares | ₱63K | -₱0.00 | -3.67% |
| Jan 30, 2026 | ₱0.109 | ₱0.115 | ₱0.106 | 1.87M shares | ₱204K | -₱0.01 | -6.84% |
| Jan 29, 2026 | ₱0.117 | ₱0.128 | ₱0.106 | 7.04M shares | ₱804K | +₱0.01 | +10.38% |
| Jan 28, 2026 | ₱0.106 | ₱0.110 | ₱0.104 | 1.12M shares | ₱117K | -₱0.00 | -2.75% |
| Jan 27, 2026 | ₱0.109 | ₱0.110 | ₱0.109 | 430K shares | ₱47K | -₱0.00 | -0.91% |
| Jan 26, 2026 | ₱0.110 | ₱0.110 | ₱0.100 | 990K shares | ₱107K | ₱0.00 | 0.00% |
| Jan 23, 2026 | ₱0.110 | ₱0.110 | ₱0.110 | 20K shares | ₱2K | ₱0.00 | 0.00% |
| Jan 22, 2026 | ₱0.110 | ₱0.114 | ₱0.107 | 180K shares | ₱20K | +₱0.00 | +2.80% |
| Jan 21, 2026 | ₱0.107 | ₱0.115 | ₱0.106 | 690K shares | ₱76K | -₱0.01 | -6.96% |
| Jan 20, 2026 | ₱0.115 | ₱0.116 | ₱0.102 | 270K shares | ₱30K | -₱0.00 | -0.86% |
| Jan 19, 2026 | ₱0.116 | ₱0.117 | ₱0.116 | 1.01M shares | ₱117K | ₱0.00 | 0.00% |
| Jan 16, 2026 | ₱0.116 | ₱0.119 | ₱0.110 | 1.17M shares | ₱132K | -₱0.00 | -2.52% |
| Jan 15, 2026 | ₱0.119 | ₱0.125 | ₱0.110 | 2.10M shares | ₱242K | -₱0.01 | -4.80% |
| Jan 14, 2026 | ₱0.125 | ₱0.130 | ₱0.115 | 14.44M shares | ₱1.85 Million | ₱0.00 | 0.00% |
| Jan 13, 2026 | ₱0.125 | ₱0.130 | ₱0.113 | 5.55M shares | ₱693K | +₱0.01 | +5.04% |
| Jan 12, 2026 | ₱0.119 | ₱0.125 | ₱0.0950 | 24.38M shares | ₱2.69 Million | +₱0.03 | +25.26% |
| Jan 09, 2026 | ₱0.0950 | ₱0.0950 | ₱0.0950 | 350K shares | ₱33K | ₱0.00 | 0.00% |
| Jan 08, 2026 | ₱0.0950 | ₱0.0950 | ₱0.0930 | 220K shares | ₱21K | +₱0.00 | +1.06% |
| Jan 07, 2026 | ₱0.0940 | ₱0.0960 | ₱0.0860 | 190K shares | ₱17K | -₱0.00 | -2.08% |
| Jan 06, 2026 | ₱0.0960 | ₱0.0960 | ₱0.0870 | 670K shares | ₱60K | +₱0.01 | +6.67% |
| Jan 05, 2026 | ₱0.0900 | ₱0.0900 | ₱0.0890 | 550K shares | ₱49K | +₱0.00 | +1.12% |
| Jan 02, 2026 | ₱0.0890 | ₱0.0890 | ₱0.0870 | 330K shares | ₱29K | +₱0.00 | +2.30% |
| Dec 29, 2025 | ₱0.0870 | ₱0.0870 | ₱0.0870 | 30K shares | ₱3K | ₱0.00 | 0.00% |
| Dec 26, 2025 | ₱0.0870 | ₱0.0870 | ₱0.0850 | 30K shares | ₱3K | +₱0.00 | +1.16% |
| Dec 23, 2025 | ₱0.0860 | ₱0.0870 | ₱0.0850 | 240K shares | ₱20K | -₱0.00 | -1.15% |
| Dec 22, 2025 | ₱0.0870 | ₱0.0900 | ₱0.0810 | 430K shares | ₱35K | -₱0.00 | -3.33% |
| Dec 19, 2025 | ₱0.0900 | ₱0.0900 | ₱0.0900 | 20K shares | ₱2K | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱0.0900 | ₱0.0900 | ₱0.0830 | 70K shares | ₱6K | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱0.0900 | ₱0.0900 | ₱0.0880 | 50K shares | ₱4K | +₱0.00 | +2.27% |
| Dec 16, 2025 | ₱0.0880 | ₱0.0900 | ₱0.0800 | 2.68M shares | ₱231K | -₱0.00 | -2.22% |
| Dec 15, 2025 | ₱0.0900 | ₱0.100 | ₱0.0790 | 100K shares | ₱9K | -₱0.01 | -10.00% |
| Dec 12, 2025 | ₱0.100 | ₱0.100 | ₱0.0800 | 1.90M shares | ₱158K | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱0.100 | ₱0.100 | ₱0.100 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2025 | ₱0.100 | ₱0.101 | ₱0.0900 | 110K shares | ₱10K | -₱0.00 | -0.99% |
| Dec 09, 2025 | ₱0.101 | ₱0.101 | ₱0.101 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2025 | ₱0.101 | ₱0.101 | ₱0.101 | 10K shares | ₱1K | -₱0.00 | -0.98% |
| Dec 04, 2025 | ₱0.102 | ₱0.102 | ₱0.102 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱0.102 | ₱0.102 | ₱0.102 | 280K shares | ₱29K | ₱0.00 | 0.00% |
| Dec 02, 2025 | ₱0.102 | ₱0.102 | ₱0.0900 | 150K shares | ₱15K | +₱0.01 | +13.33% |
| Dec 01, 2025 | ₱0.0900 | ₱0.107 | ₱0.0900 | 740K shares | ₱69K | ₱0.00 | 0.00% |
| Nov 28, 2025 | ₱0.0900 | ₱0.0900 | ₱0.0880 | 80K shares | ₱7K | +₱0.00 | +2.27% |
| Nov 27, 2025 | ₱0.0880 | ₱0.0880 | ₱0.0880 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱0.0880 | ₱0.0880 | ₱0.0820 | 90K shares | ₱8K | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱0.0880 | ₱0.0890 | ₱0.0880 | 150K shares | ₱13K | -₱0.00 | -1.12% |
| Nov 24, 2025 | ₱0.0890 | ₱0.0890 | ₱0.0890 | 10K shares | ₱890 | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱0.0890 | ₱0.0890 | ₱0.0850 | 250K shares | ₱22K | +₱0.00 | +4.71% |
| Nov 20, 2025 | ₱0.0850 | ₱0.0850 | ₱0.0850 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱0.0850 | ₱0.0850 | ₱0.0830 | 130K shares | ₱11K | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱0.0850 | ₱0.0890 | ₱0.0810 | 210K shares | ₱18K | -₱0.00 | -4.49% |
| Nov 17, 2025 | ₱0.0890 | ₱0.0890 | ₱0.0820 | 30K shares | ₱3K | +₱0.00 | +1.14% |
| Nov 14, 2025 | ₱0.0880 | ₱0.0940 | ₱0.0800 | 500K shares | ₱42K | -₱0.01 | -6.38% |
| Nov 13, 2025 | ₱0.0940 | ₱0.0960 | ₱0.0890 | 60K shares | ₱5K | -₱0.00 | -2.08% |
| Nov 12, 2025 | ₱0.0960 | ₱0.0980 | ₱0.0890 | 410K shares | ₱38K | -₱0.00 | -4.95% |
| Nov 11, 2025 | ₱0.101 | ₱0.101 | ₱0.0950 | 4.78M shares | ₱477K | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱0.101 | ₱0.103 | ₱0.0850 | 5.87M shares | ₱579K | +₱0.00 | +1.00% |
| Nov 07, 2025 | ₱0.100 | ₱0.100 | ₱0.0910 | 60K shares | ₱6K | -₱0.00 | -0.99% |
| Nov 06, 2025 | ₱0.101 | ₱0.106 | ₱0.101 | 180K shares | ₱18K | -₱0.00 | -4.72% |
| Nov 05, 2025 | ₱0.106 | ₱0.110 | ₱0.106 | 400K shares | ₱42K | -₱0.00 | -3.64% |
| Nov 04, 2025 | ₱0.110 | ₱0.110 | ₱0.110 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱0.110 | ₱0.110 | ₱0.108 | 710K shares | ₱77K | +₱0.00 | +0.92% |
| Oct 30, 2025 | ₱0.109 | ₱0.112 | ₱0.102 | 1.26M shares | ₱135K | -₱0.00 | -2.68% |
| Oct 29, 2025 | ₱0.112 | ₱0.113 | ₱0.112 | 80K shares | ₱9K | -₱0.01 | -5.88% |
| Oct 28, 2025 | ₱0.119 | ₱0.119 | ₱0.111 | 30K shares | ₱3K | +₱0.01 | +7.21% |
| Oct 27, 2025 | ₱0.111 | ₱0.115 | ₱0.102 | 270K shares | ₱29K | -₱0.00 | -0.89% |
| Oct 24, 2025 | ₱0.112 | ₱0.119 | ₱0.102 | 320K shares | ₱35K | -₱0.00 | -2.61% |
| Oct 23, 2025 | ₱0.115 | ₱0.120 | ₱0.110 | 150K shares | ₱17K | -₱0.00 | -4.17% |
| Oct 22, 2025 | ₱0.120 | ₱0.123 | ₱0.110 | 240K shares | ₱27K | -₱0.00 | -2.44% |
| Oct 21, 2025 | ₱0.123 | ₱0.123 | ₱0.120 | 880K shares | ₱98K | +₱0.00 | +2.50% |
| Oct 20, 2025 | ₱0.120 | ₱0.120 | ₱0.120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱0.120 | ₱0.125 | ₱0.120 | 20K shares | ₱2K | -₱0.00 | -4.00% |
| Oct 16, 2025 | ₱0.125 | ₱0.128 | ₱0.119 | 1.07M shares | ₱129K | +₱0.00 | +0.81% |
| Oct 15, 2025 | ₱0.124 | ₱0.134 | ₱0.119 | 4.10M shares | ₱496K | -₱0.01 | -7.46% |
| Oct 14, 2025 | ₱0.134 | ₱0.140 | ₱0.125 | 10.84M shares | ₱1.42 Million | +₱0.01 | +7.20% |
| Oct 13, 2025 | ₱0.125 | ₱0.126 | ₱0.114 | 500K shares | ₱58K | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱0.125 | ₱0.125 | ₱0.125 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱0.125 | ₱0.126 | ₱0.113 | 760K shares | ₱91K | -₱0.00 | -0.79% |
| Oct 08, 2025 | ₱0.126 | ₱0.126 | ₱0.114 | 950K shares | ₱109K | +₱0.01 | +5.00% |
| Oct 07, 2025 | ₱0.120 | ₱0.126 | ₱0.114 | 1.39M shares | ₱166K | -₱0.00 | -4.00% |
| Oct 06, 2025 | ₱0.125 | ₱0.133 | ₱0.120 | 820K shares | ₱101K | -₱0.00 | -0.79% |
| Oct 03, 2025 | ₱0.126 | ₱0.132 | ₱0.120 | 1.30M shares | ₱159K | -₱0.01 | -4.55% |
| Oct 02, 2025 | ₱0.132 | ₱0.132 | ₱0.126 | 230K shares | ₱30K | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱0.132 | ₱0.133 | ₱0.123 | 2.77M shares | ₱360K | +₱0.00 | +1.54% |
| Sep 30, 2025 | ₱0.130 | ₱0.133 | ₱0.123 | 930K shares | ₱116K | -₱0.00 | -2.26% |
| Sep 29, 2025 | ₱0.133 | ₱0.134 | ₱0.123 | 430K shares | ₱55K | -₱0.00 | -2.21% |
| Sep 26, 2025 | ₱0.136 | ₱0.136 | ₱0.131 | 20K shares | ₱3K | -₱0.00 | -2.16% |
| Sep 25, 2025 | ₱0.139 | ₱0.147 | ₱0.131 | 620K shares | ₱87K | -₱0.00 | -1.42% |
| Sep 24, 2025 | ₱0.141 | ₱0.151 | ₱0.120 | 23.96M shares | ₱3.51 Million | +₱0.02 | +11.02% |
| Sep 23, 2025 | ₱0.127 | ₱0.135 | ₱0.117 | 1.44M shares | ₱175K | -₱0.01 | -5.93% |
| Sep 22, 2025 | ₱0.135 | ₱0.140 | ₱0.128 | 480K shares | ₱62K | -₱0.00 | -3.57% |
This historical data puts the recent movement of the GEO stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where GEO sits within its recent range.
Price & Volume Charts
Visual representation of GEO historical performance for the selected period
Historical Price Chart
The chart displays GEO closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in GEO price history for the selected period
Aug
2026
August 11, 2026
Biggest Daily Gain
₱0.101
(+31.17%)
Single-day gain of 31.17% with ₱0.03 price increase, the largest percentage rise in this period, with 9.35M shares changing hands
Jun
2026
June 30, 2026
Lowest Price
₱0.0690
Lowest price of ₱0.0690 recorded, marking the period's minimum valuation, with a -1.43% decline on that day
May
2026
May 22, 2026
Biggest Daily Loss
₱0.0780
(-14.29%)
Single-day loss of -14.29% with ₱0.01 price decrease, the largest percentage drop in this period, with 740K shares traded during the decline
Jan
2026
January 12, 2026
Highest Trading Volume
₱0.119
24.38M Shares (₱2.90M total value)
Most actively traded day with 24.38M shares (₱2.90M total value) at ₱0.119 per share, indicating peak investor activity
Sep
2025
September 24, 2025
Highest Price
₱0.141
Peak price of ₱0.141 reached during this period, representing the stock's maximum value, with 23.96M shares traded and +11.02% price movement on that day
Historical Insights
Statistical analysis of GEO price movements for the selected period
Long-Term Trend (MA200)
Bearish
GEO is trading 1.46% below the 200-day Moving Average (₱0.0900). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
GEO showed high volatility with a standard deviation of 5.32% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from September 21, 2025 to September 21, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, GEO recorded 74 positive days, 102 negative days, and 68 unchanged days, resulting in a win rate of 30.3% for the period.
Average Daily Change
-0.05%
The stock demonstrated an average daily change of -0.05%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.07
The trading range spread for GEO was ₱0.07, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to GEO by sector and industry.
Historical Price Data FAQs
Common questions about GEO stock price history page
What is the GEO stock price history page?
The GEO stock price history page provides comprehensive historical trading data for GEOGRACE Resources Philippines, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is GEO's 52-week trading range?
GEO has traded between ₱0.07 and ₱0.14 over the past 52 weeks for GEOGRACE Resources Philippines, Inc., representing a price range of 104.3%. Currently trading at ₱0.09, the stock is 27.5% above its 52-week low and 37.6% below its 52-week high.
How has GEO performed year-to-date (YTD)?
Year-to-date in 2026, GEO has declined 1.1% from ₱0.09 to ₱0.09 for GEOGRACE Resources Philippines, Inc.. The stock reached a YTD high of ₱0.13 and a low of ₱0.07.
What is GEO's 50-day moving average (MA50)?
The 50-day moving average for GEOGRACE Resources Philippines, Inc. (GEO) is ₱0.09. The stock is currently trading below this level at ₱0.09, which is 3.2% below the 50-day MA.
What is GEO's 200-day moving average (MA200)?
The 200-day moving average for GEOGRACE Resources Philippines, Inc. (GEO) is ₱0.09. The stock is currently trading below this key long-term indicator at ₱0.09, which is 1.5% below the 200-day MA.