GEO Stock Price History - GEOGRACE Resources Philippines, Inc.
Best Day (1Y)
₱0.147
July 31, 2025
Worst Day (1Y)
₱0.0580
June 23, 2025
Average Volume (1Y)
1.20M
Daily Average
Most Traded (1Y)
37.29M
July 31, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
| Sep 19, 2025 | ₱0.140 | ₱0.142 | ₱0.128 | 640K shares | ₱86K | -₱0.00 | -1.41% |
| Sep 18, 2025 | ₱0.142 | ₱0.142 | ₱0.138 | 110K shares | ₱15K | +₱0.00 | +0.71% |
| Sep 17, 2025 | ₱0.141 | ₱0.147 | ₱0.137 | 22.37M shares | ₱3.22 Million | +₱0.00 | +0.71% |
| Sep 16, 2025 | ₱0.140 | ₱0.145 | ₱0.131 | 8.64M shares | ₱1.24 Million | -₱0.00 | -3.45% |
| Sep 15, 2025 | ₱0.145 | ₱0.146 | ₱0.141 | 1.62M shares | ₱233K | +₱0.00 | +0.69% |
| Sep 12, 2025 | ₱0.144 | ₱0.144 | ₱0.140 | 1.67M shares | ₱235K | +₱0.00 | +2.86% |
| Sep 11, 2025 | ₱0.140 | ₱0.144 | ₱0.135 | 11.41M shares | ₱1.55 Million | +₱0.00 | +0.72% |
| Sep 10, 2025 | ₱0.139 | ₱0.140 | ₱0.122 | 1.83M shares | ₱238K | +₱0.02 | +13.93% |
| Sep 09, 2025 | ₱0.122 | ₱0.122 | ₱0.113 | 680K shares | ₱79K | +₱0.00 | +2.52% |
| Sep 08, 2025 | ₱0.119 | ₱0.138 | ₱0.117 | 1.70M shares | ₱214K | -₱0.02 | -13.77% |
| Sep 05, 2025 | ₱0.138 | ₱0.140 | ₱0.131 | 340K shares | ₱46K | +₱0.00 | +0.73% |
| Sep 04, 2025 | ₱0.137 | ₱0.140 | ₱0.123 | 1.38M shares | ₱181K | -₱0.01 | -4.86% |
| Sep 03, 2025 | ₱0.144 | ₱0.148 | ₱0.129 | 3.48M shares | ₱495K | +₱0.02 | +11.63% |
| Sep 02, 2025 | ₱0.129 | ₱0.137 | ₱0.120 | 2.80M shares | ₱359K | +₱0.01 | +7.50% |
| Sep 01, 2025 | ₱0.120 | ₱0.129 | ₱0.110 | 1.32M shares | ₱153K | +₱0.01 | +9.09% |
| Aug 29, 2025 | ₱0.110 | ₱0.126 | ₱0.110 | 1.87M shares | ₱209K | -₱0.00 | -0.90% |
| Aug 28, 2025 | ₱0.111 | ₱0.127 | ₱0.111 | 420K shares | ₱48K | -₱0.01 | -10.48% |
| Aug 27, 2025 | ₱0.124 | ₱0.129 | ₱0.124 | 60K shares | ₱8K | -₱0.00 | -3.88% |
| Aug 26, 2025 | ₱0.129 | ₱0.129 | ₱0.120 | 20K shares | ₱2K | +₱0.01 | +4.03% |
| Aug 22, 2025 | ₱0.124 | ₱0.132 | ₱0.118 | 750K shares | ₱95K | +₱0.01 | +5.08% |
| Aug 20, 2025 | ₱0.118 | ₱0.125 | ₱0.118 | 1.39M shares | ₱167K | -₱0.01 | -5.60% |
| Aug 19, 2025 | ₱0.125 | ₱0.126 | ₱0.125 | 50K shares | ₱6K | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱0.125 | ₱0.127 | ₱0.124 | 20K shares | ₱2K | -₱0.00 | -1.57% |
| Aug 15, 2025 | ₱0.127 | ₱0.138 | ₱0.114 | 1.45M shares | ₱167K | -₱0.01 | -7.97% |
| Aug 14, 2025 | ₱0.138 | ₱0.141 | ₱0.125 | 6.32M shares | ₱809K | -₱0.00 | -0.72% |
| Aug 13, 2025 | ₱0.139 | ₱0.142 | ₱0.130 | 890K shares | ₱123K | +₱0.01 | +6.92% |
| Aug 12, 2025 | ₱0.130 | ₱0.133 | ₱0.129 | 420K shares | ₱54K | -₱0.00 | -2.26% |
| Aug 11, 2025 | ₱0.133 | ₱0.133 | ₱0.115 | 4.02M shares | ₱500K | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱0.133 | ₱0.139 | ₱0.133 | 720K shares | ₱98K | -₱0.00 | -2.21% |
| Aug 07, 2025 | ₱0.136 | ₱0.148 | ₱0.130 | 3.01M shares | ₱416K | -₱0.01 | -6.21% |
| Aug 06, 2025 | ₱0.145 | ₱0.153 | ₱0.135 | 14.88M shares | ₱2.16 Million | +₱0.01 | +7.41% |
| Aug 05, 2025 | ₱0.135 | ₱0.139 | ₱0.130 | 1.19M shares | ₱157K | -₱0.00 | -2.88% |
| Aug 04, 2025 | ₱0.139 | ₱0.145 | ₱0.128 | 3.94M shares | ₱533K | -₱0.01 | -4.14% |
| Aug 01, 2025 | ₱0.145 | ₱0.150 | ₱0.126 | 8.21M shares | ₱1.12 Million | -₱0.00 | -1.36% |
| Jul 31, 2025 | ₱0.147 | ₱0.185 | ₱0.135 | 37.29M shares | ₱5.88 Million | +₱0.01 | +8.89% |
| Jul 30, 2025 | ₱0.135 | ₱0.151 | ₱0.101 | 19.77M shares | ₱2.69 Million | +₱0.05 | +33.66% |
| Jul 29, 2025 | ₱0.101 | ₱0.113 | ₱0.101 | 1.45M shares | ₱158K | -₱0.00 | -3.81% |
| Jul 28, 2025 | ₱0.105 | ₱0.117 | ₱0.0990 | 5.93M shares | ₱642K | +₱0.01 | +9.37% |
| Jul 25, 2025 | ₱0.0960 | ₱0.0960 | ₱0.0860 | 4.52M shares | ₱412K | +₱0.01 | +11.63% |
| Jul 24, 2025 | ₱0.0860 | ₱0.0860 | ₱0.0860 | 500K shares | ₱43K | -₱0.01 | -10.42% |
| Jul 23, 2025 | ₱0.0960 | ₱0.0960 | ₱0.0810 | 2.94M shares | ₱274K | +₱0.01 | +6.67% |
| Jul 22, 2025 | ₱0.0900 | ₱0.0980 | ₱0.0710 | 460K shares | ₱38K | +₱0.01 | +12.50% |
| Jul 21, 2025 | ₱0.0800 | ₱0.0800 | ₱0.0780 | 130K shares | ₱10K | +₱0.00 | +3.90% |
| Jul 18, 2025 | ₱0.0770 | ₱0.0800 | ₱0.0770 | 540K shares | ₱42K | -₱0.00 | -3.75% |
| Jul 17, 2025 | ₱0.0800 | ₱0.0850 | ₱0.0800 | 910K shares | ₱73K | -₱0.00 | -4.76% |
| Jul 16, 2025 | ₱0.0840 | ₱0.107 | ₱0.0750 | 5.48M shares | ₱477K | +₱0.01 | +10.53% |
| Jul 15, 2025 | ₱0.0760 | ₱0.0760 | ₱0.0700 | 1.02M shares | ₱77K | +₱0.00 | +4.11% |
| Jul 14, 2025 | ₱0.0730 | ₱0.0730 | ₱0.0700 | 100K shares | ₱7K | +₱0.00 | +4.29% |
| Jul 11, 2025 | ₱0.0700 | ₱0.0730 | ₱0.0590 | 80K shares | ₱5K | -₱0.00 | -4.11% |
| Jul 10, 2025 | ₱0.0730 | ₱0.0730 | ₱0.0730 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱0.0730 | ₱0.0730 | ₱0.0730 | 10K shares | ₱730 | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱0.0730 | ₱0.0730 | ₱0.0660 | 130K shares | ₱9K | +₱0.01 | +10.61% |
| Jul 07, 2025 | ₱0.0660 | ₱0.0700 | ₱0.0600 | 40K shares | ₱2K | -₱0.00 | -5.71% |
| Jul 04, 2025 | ₱0.0700 | ₱0.0700 | ₱0.0690 | 20K shares | ₱1K | +₱0.00 | +1.45% |
| Jul 03, 2025 | ₱0.0690 | ₱0.0690 | ₱0.0680 | 40K shares | ₱3K | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱0.0690 | ₱0.0700 | ₱0.0690 | 50K shares | ₱3K | -₱0.00 | -1.43% |
| Jul 01, 2025 | ₱0.0700 | ₱0.0700 | ₱0.0700 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱0.0700 | ₱0.0700 | ₱0.0700 | 30K shares | ₱2K | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱0.0700 | ₱0.0720 | ₱0.0670 | 20K shares | ₱1K | +₱0.00 | +4.48% |
| Jun 26, 2025 | ₱0.0670 | ₱0.0670 | ₱0.0580 | 160K shares | ₱10K | +₱0.00 | +3.08% |
| Jun 25, 2025 | ₱0.0650 | ₱0.0700 | ₱0.0650 | 190K shares | ₱13K | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱0.0650 | ₱0.0650 | ₱0.0600 | 20K shares | ₱1K | +₱0.01 | +12.07% |
| Jun 23, 2025 | ₱0.0580 | ₱0.0640 | ₱0.0560 | 320K shares | ₱19K | -₱0.01 | -9.38% |
| Jun 20, 2025 | ₱0.0640 | ₱0.0650 | ₱0.0640 | 400K shares | ₱26K | -₱0.00 | -1.54% |
| Jun 19, 2025 | ₱0.0650 | ₱0.0650 | ₱0.0650 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱0.0650 | ₱0.0650 | ₱0.0650 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱0.0650 | ₱0.0650 | ₱0.0650 | 150K shares | ₱10K | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱0.0650 | ₱0.0700 | ₱0.0650 | 530K shares | ₱35K | -₱0.00 | -4.41% |
| Jun 13, 2025 | ₱0.0680 | ₱0.0700 | ₱0.0680 | 200K shares | ₱14K | -₱0.00 | -2.86% |
| Jun 11, 2025 | ₱0.0700 | ₱0.0700 | ₱0.0700 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱0.0700 | ₱0.0700 | ₱0.0700 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱0.0700 | ₱0.0720 | ₱0.0700 | 1.00M shares | ₱70K | -₱0.00 | -2.78% |
| Jun 05, 2025 | ₱0.0720 | ₱0.0720 | ₱0.0720 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱0.0720 | ₱0.0720 | ₱0.0720 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱0.0720 | ₱0.0720 | ₱0.0720 | 460K shares | ₱33K | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱0.0720 | ₱0.0770 | ₱0.0660 | 320K shares | ₱22K | -₱0.00 | -6.49% |
| May 30, 2025 | ₱0.0770 | ₱0.0770 | ₱0.0710 | 80K shares | ₱6K | +₱0.01 | +8.45% |
| May 29, 2025 | ₱0.0710 | ₱0.0740 | ₱0.0710 | 1.08M shares | ₱77K | -₱0.00 | -4.05% |
| May 28, 2025 | ₱0.0740 | ₱0.0750 | ₱0.0740 | 200K shares | ₱15K | -₱0.00 | -1.33% |
| May 27, 2025 | ₱0.0750 | ₱0.0790 | ₱0.0750 | 140K shares | ₱11K | -₱0.00 | -1.32% |
| May 26, 2025 | ₱0.0760 | ₱0.0800 | ₱0.0760 | 10K shares | ₱760 | -₱0.00 | -5.00% |
| May 23, 2025 | ₱0.0800 | ₱0.0810 | ₱0.0720 | 80K shares | ₱6K | +₱0.01 | +11.11% |
| May 22, 2025 | ₱0.0720 | ₱0.0790 | ₱0.0720 | 20K shares | ₱1K | -₱0.01 | -8.86% |
| May 21, 2025 | ₱0.0790 | ₱0.0790 | ₱0.0790 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱0.0790 | ₱0.0790 | ₱0.0790 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2025 | ₱0.0790 | ₱0.0790 | ₱0.0790 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 16, 2025 | ₱0.0790 | ₱0.0800 | ₱0.0790 | 10K shares | ₱790 | -₱0.00 | -1.25% |
| May 15, 2025 | ₱0.0800 | ₱0.0800 | ₱0.0800 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2025 | ₱0.0800 | ₱0.0800 | ₱0.0800 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2025 | ₱0.0800 | ₱0.0800 | ₱0.0720 | 190K shares | ₱14K | -₱0.00 | -4.76% |
| May 09, 2025 | ₱0.0840 | ₱0.0840 | ₱0.0820 | 110K shares | ₱9K | +₱0.00 | +2.44% |
| May 08, 2025 | ₱0.0820 | ₱0.0820 | ₱0.0750 | 160K shares | ₱12K | +₱0.00 | +3.80% |
| May 07, 2025 | ₱0.0790 | ₱0.0790 | ₱0.0790 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱0.0790 | ₱0.0790 | ₱0.0790 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱0.0790 | ₱0.0840 | ₱0.0760 | 40K shares | ₱3K | +₱0.00 | +3.95% |
| May 02, 2025 | ₱0.0760 | ₱0.0860 | ₱0.0760 | 50K shares | ₱4K | -₱0.01 | -11.63% |
| Apr 30, 2025 | ₱0.0860 | ₱0.0880 | ₱0.0730 | 530K shares | ₱43K | +₱0.01 | +8.86% |
| Apr 29, 2025 | ₱0.0790 | ₱0.0790 | ₱0.0750 | 20K shares | ₱2K | +₱0.00 | +5.33% |
| Apr 28, 2025 | ₱0.0750 | ₱0.0750 | ₱0.0730 | 70K shares | ₱5K | +₱0.00 | +2.74% |
| Apr 25, 2025 | ₱0.0730 | ₱0.0730 | ₱0.0730 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱0.0730 | ₱0.0740 | ₱0.0730 | 700K shares | ₱51K | -₱0.00 | -1.35% |
| Apr 23, 2025 | ₱0.0740 | ₱0.0740 | ₱0.0740 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱0.0740 | ₱0.0740 | ₱0.0740 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱0.0740 | ₱0.0860 | ₱0.0740 | 190K shares | ₱15K | +₱0.00 | +2.78% |
| Apr 16, 2025 | ₱0.0720 | ₱0.0790 | ₱0.0720 | 60K shares | ₱4K | -₱0.01 | -8.86% |
| Apr 15, 2025 | ₱0.0790 | ₱0.0790 | ₱0.0750 | 20K shares | ₱2K | +₱0.00 | +1.28% |
| Apr 14, 2025 | ₱0.0780 | ₱0.0800 | ₱0.0730 | 210K shares | ₱16K | +₱0.00 | +1.30% |
| Apr 11, 2025 | ₱0.0770 | ₱0.0780 | ₱0.0770 | 300K shares | ₱23K | -₱0.00 | -1.28% |
| Apr 10, 2025 | ₱0.0780 | ₱0.0880 | ₱0.0780 | 90K shares | ₱7K | -₱0.01 | -11.36% |
| Apr 08, 2025 | ₱0.0880 | ₱0.0880 | ₱0.0780 | 150K shares | ₱12K | +₱0.00 | +1.15% |
| Apr 07, 2025 | ₱0.0870 | ₱0.0870 | ₱0.0870 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 04, 2025 | ₱0.0870 | ₱0.0870 | ₱0.0870 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱0.0870 | ₱0.0870 | ₱0.0800 | 130K shares | ₱11K | +₱0.01 | +8.75% |
| Apr 02, 2025 | ₱0.0800 | ₱0.0800 | ₱0.0790 | 80K shares | ₱6K | +₱0.00 | +1.27% |
| Mar 31, 2025 | ₱0.0790 | ₱0.0880 | ₱0.0730 | 130K shares | ₱10K | -₱0.01 | -10.23% |
| Mar 28, 2025 | ₱0.0880 | ₱0.0900 | ₱0.0810 | 1.61M shares | ₱139K | +₱0.01 | +8.64% |
| Mar 27, 2025 | ₱0.0810 | ₱0.0820 | ₱0.0750 | 330K shares | ₱25K | +₱0.01 | +8.00% |
| Mar 26, 2025 | ₱0.0750 | ₱0.0750 | ₱0.0750 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱0.0750 | ₱0.0750 | ₱0.0720 | 320K shares | ₱23K | +₱0.00 | +1.35% |
| Mar 24, 2025 | ₱0.0740 | ₱0.0740 | ₱0.0730 | 50K shares | ₱4K | +₱0.00 | +1.37% |
| Mar 21, 2025 | ₱0.0730 | ₱0.0730 | ₱0.0730 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱0.0730 | ₱0.0730 | ₱0.0730 | 20K shares | ₱1K | -₱0.01 | -7.59% |
| Mar 19, 2025 | ₱0.0790 | ₱0.0790 | ₱0.0740 | 1.54M shares | ₱120K | +₱0.01 | +6.76% |
| Mar 18, 2025 | ₱0.0740 | ₱0.0740 | ₱0.0720 | 330K shares | ₱24K | -₱0.00 | -5.13% |
| Mar 17, 2025 | ₱0.0780 | ₱0.0780 | ₱0.0770 | 210K shares | ₱16K | +₱0.00 | +1.30% |
| Mar 14, 2025 | ₱0.0770 | ₱0.0780 | ₱0.0730 | 60K shares | ₱5K | -₱0.00 | -1.28% |
| Mar 13, 2025 | ₱0.0780 | ₱0.0780 | ₱0.0780 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱0.0780 | ₱0.0890 | ₱0.0750 | 50K shares | ₱4K | -₱0.01 | -12.36% |
| Mar 11, 2025 | ₱0.0890 | ₱0.0930 | ₱0.0890 | 70K shares | ₱6K | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱0.0890 | ₱0.0890 | ₱0.0750 | 90K shares | ₱8K | +₱0.02 | +18.67% |
| Mar 07, 2025 | ₱0.0750 | ₱0.0830 | ₱0.0720 | 70K shares | ₱5K | -₱0.01 | -9.64% |
| Mar 06, 2025 | ₱0.0830 | ₱0.0850 | ₱0.0830 | 10K shares | ₱830 | -₱0.00 | -2.35% |
| Mar 05, 2025 | ₱0.0850 | ₱0.0850 | ₱0.0850 | 10K shares | ₱850 | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱0.0850 | ₱0.0910 | ₱0.0810 | 2.12M shares | ₱182K | -₱0.01 | -6.59% |
| Mar 03, 2025 | ₱0.0910 | ₱0.0930 | ₱0.0810 | 1.22M shares | ₱110K | +₱0.01 | +8.33% |
| Feb 28, 2025 | ₱0.0840 | ₱0.0910 | ₱0.0840 | 180K shares | ₱15K | -₱0.00 | -2.33% |
| Feb 27, 2025 | ₱0.0860 | ₱0.0930 | ₱0.0780 | 360K shares | ₱29K | +₱0.01 | +10.26% |
| Feb 26, 2025 | ₱0.0780 | ₱0.0780 | ₱0.0780 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱0.0780 | ₱0.0810 | ₱0.0710 | 1.03M shares | ₱76K | -₱0.00 | -3.70% |
| Feb 24, 2025 | ₱0.0810 | ₱0.0820 | ₱0.0780 | 30K shares | ₱2K | -₱0.00 | -1.22% |
| Feb 21, 2025 | ₱0.0820 | ₱0.0840 | ₱0.0820 | 230K shares | ₱19K | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱0.0820 | ₱0.0820 | ₱0.0780 | 50K shares | ₱4K | +₱0.01 | +7.89% |
| Feb 19, 2025 | ₱0.0760 | ₱0.0760 | ₱0.0760 | 150K shares | ₱11K | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱0.0760 | ₱0.0760 | ₱0.0760 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱0.0760 | ₱0.0760 | ₱0.0760 | 50K shares | ₱4K | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱0.0760 | ₱0.0760 | ₱0.0760 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱0.0760 | ₱0.0840 | ₱0.0760 | 40K shares | ₱3K | -₱0.01 | -9.52% |
| Feb 12, 2025 | ₱0.0840 | ₱0.0840 | ₱0.0840 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱0.0840 | ₱0.0840 | ₱0.0840 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱0.0840 | ₱0.0840 | ₱0.0800 | 30K shares | ₱3K | +₱0.00 | +5.00% |
| Feb 07, 2025 | ₱0.0800 | ₱0.0800 | ₱0.0800 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱0.0800 | ₱0.0800 | ₱0.0760 | 480K shares | ₱38K | +₱0.00 | +5.26% |
| Feb 05, 2025 | ₱0.0760 | ₱0.0790 | ₱0.0760 | 460K shares | ₱35K | -₱0.00 | -2.56% |
| Feb 04, 2025 | ₱0.0780 | ₱0.0780 | ₱0.0780 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱0.0780 | ₱0.0850 | ₱0.0780 | 20K shares | ₱2K | -₱0.01 | -8.24% |
| Jan 31, 2025 | ₱0.0850 | ₱0.0860 | ₱0.0780 | 50K shares | ₱4K | -₱0.00 | -1.16% |
| Jan 30, 2025 | ₱0.0860 | ₱0.0860 | ₱0.0860 | 20K shares | ₱2K | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱0.0860 | ₱0.0860 | ₱0.0850 | 20K shares | ₱2K | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱0.0860 | ₱0.0900 | ₱0.0860 | 40K shares | ₱4K | +₱0.01 | +11.69% |
| Jan 24, 2025 | ₱0.0770 | ₱0.0820 | ₱0.0770 | 2.12M shares | ₱167K | -₱0.00 | -6.10% |
| Jan 23, 2025 | ₱0.0820 | ₱0.0820 | ₱0.0820 | 60K shares | ₱5K | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱0.0820 | ₱0.0890 | ₱0.0820 | 280K shares | ₱23K | -₱0.01 | -7.87% |
| Jan 21, 2025 | ₱0.0890 | ₱0.0890 | ₱0.0890 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱0.0890 | ₱0.0890 | ₱0.0890 | 210K shares | ₱17K | +₱0.01 | +7.23% |
| Jan 17, 2025 | ₱0.0830 | ₱0.0830 | ₱0.0820 | 50K shares | ₱4K | +₱0.00 | +1.22% |
| Jan 16, 2025 | ₱0.0820 | ₱0.0900 | ₱0.0820 | 40K shares | ₱4K | -₱0.01 | -8.89% |
| Jan 15, 2025 | ₱0.0900 | ₱0.0900 | ₱0.0900 | 120K shares | ₱11K | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱0.0900 | ₱0.0940 | ₱0.0890 | 590K shares | ₱53K | -₱0.00 | -4.26% |
| Jan 13, 2025 | ₱0.0940 | ₱0.0970 | ₱0.0940 | 10K shares | ₱940 | -₱0.00 | -3.09% |
| Jan 10, 2025 | ₱0.0970 | ₱0.0970 | ₱0.0970 | 30K shares | ₱3K | +₱0.01 | +7.78% |
| Jan 09, 2025 | ₱0.0900 | ₱0.0900 | ₱0.0900 | 20K shares | ₱2K | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱0.0900 | ₱0.0940 | ₱0.0900 | 160K shares | ₱15K | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱0.0900 | ₱0.0990 | ₱0.0900 | 1.33M shares | ₱120K | -₱0.01 | -9.09% |
| Jan 06, 2025 | ₱0.0990 | ₱0.104 | ₱0.0840 | 1.46M shares | ₱125K | -₱0.00 | -4.81% |
| Jan 03, 2025 | ₱0.104 | ₱0.104 | ₱0.104 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱0.104 | ₱0.104 | ₱0.104 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱0.104 | ₱0.104 | ₱0.104 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱0.104 | ₱0.104 | ₱0.104 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱0.104 | ₱0.105 | ₱0.0850 | 410K shares | ₱42K | -₱0.00 | -0.95% |
| Dec 20, 2024 | ₱0.105 | ₱0.105 | ₱0.105 | 40K shares | ₱4K | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱0.105 | ₱0.105 | ₱0.105 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱0.105 | ₱0.105 | ₱0.105 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱0.105 | ₱0.105 | ₱0.105 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱0.105 | ₱0.105 | ₱0.105 | 20K shares | ₱2K | -₱0.00 | -4.55% |
| Dec 13, 2024 | ₱0.110 | ₱0.110 | ₱0.100 | 10K shares | ₱1K | +₱0.01 | +10.00% |
| Dec 12, 2024 | ₱0.100 | ₱0.100 | ₱0.100 | 1.00M shares | ₱100K | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱0.100 | ₱0.100 | ₱0.100 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱0.100 | ₱0.105 | ₱0.100 | 990K shares | ₱99K | -₱0.00 | -4.76% |
| Dec 09, 2024 | ₱0.105 | ₱0.105 | ₱0.105 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱0.105 | ₱0.108 | ₱0.0900 | 260K shares | ₱25K | -₱0.00 | -2.78% |
| Dec 05, 2024 | ₱0.108 | ₱0.109 | ₱0.100 | 190K shares | ₱20K | +₱0.00 | +3.85% |
| Dec 04, 2024 | ₱0.104 | ₱0.109 | ₱0.0950 | 170K shares | ₱17K | -₱0.00 | -4.59% |
| Dec 03, 2024 | ₱0.109 | ₱0.109 | ₱0.109 | 110K shares | ₱12K | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱0.109 | ₱0.109 | ₱0.105 | 70K shares | ₱7K | +₱0.00 | +3.81% |
| Nov 29, 2024 | ₱0.105 | ₱0.110 | ₱0.100 | 140K shares | ₱14K | -₱0.00 | -4.55% |
| Nov 28, 2024 | ₱0.110 | ₱0.110 | ₱0.0900 | 540K shares | ₱51K | +₱0.00 | +0.92% |
| Nov 27, 2024 | ₱0.109 | ₱0.113 | ₱0.0840 | 1.31M shares | ₱121K | -₱0.00 | -3.54% |
| Nov 26, 2024 | ₱0.113 | ₱0.113 | ₱0.113 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2024 | ₱0.113 | ₱0.113 | ₱0.113 | 0 | ₱0 | ₱0.00 | 0.00% |
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
Sep
2025
September 08, 2025
Biggest Daily Loss
₱0.119
(-13.77%)
Single-day loss of -13.77% with ₱0.02 price decrease, the largest percentage drop in this period, with 1.70M shares traded during the decline
Jul
2025
July 31, 2025
Highest Price
₱0.147
Peak price of ₱0.147 reached during this period, representing the stock's maximum value, with 37.29M shares traded and +8.89% price movement on that day
Jul
2025
July 31, 2025
Highest Trading Volume
₱0.147
37.29M Shares (₱5.48M total value)
Most actively traded day with 37.29M shares (₱5.48M total value) at ₱0.147 per share, indicating peak investor activity
Jul
2025
July 30, 2025
Biggest Daily Gain
₱0.135
(+33.66%)
Single-day gain of 33.66% with ₱0.05 price increase, the largest percentage rise in this period, with 19.77M shares changing hands
Jun
2025
June 23, 2025
Lowest Price
₱0.0580
Lowest price of ₱0.0580 recorded, marking the period's minimum valuation, with a -9.38% decline on that day
Historical Insights
Statistical analysis of GEO price movements for the selected period
Long-Term Trend (MA200)
Bearish
GEO is trading 7.1% below the 200-day Moving Average (₱0.100). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
GEO showed high volatility with a standard deviation of 5.55% 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 November 24, 2024 to November 24, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, GEO recorded 75 positive days, 96 negative days, and 73 unchanged days, resulting in a win rate of 30.7% for the period.
Average Daily Change
+0.05%
The stock demonstrated an average daily change of +0.05%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.09
The trading range spread for GEO was ₱0.09, 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 ₱0.06 and ₱0.15 over the past 52 weeks for GEOGRACE Resources Philippines, Inc., representing a price range of 153.4%. Currently trading at ₱0.09, the stock is 53.4% above its 52-week low and 39.5% below its 52-week high.
How has GEO performed year-to-date (YTD)?
Year-to-date in 2025, GEO has declined 14.4% from ₱0.10 to ₱0.09 for GEOGRACE Resources Philippines, Inc.. The stock reached a YTD high of ₱0.15 and a low of ₱0.06.
What is GEO's 50-day moving average (MA50)?
The 50-day moving average for GEOGRACE Resources Philippines, Inc. (GEO) is ₱0.12. The stock is currently trading below this level at ₱0.09, which is 24.1% 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 ₱0.10. The stock is currently trading below this key long-term indicator at ₱0.09, which is 7.1% below the 200-day MA.
Advanced Filters
Narrow down the GEO historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.