GERI Stock Price History - Global-Estate Resorts, Inc.

Advanced Filters
Best Day
₱0.680
September 30, 2025
Worst Day
₱0.570
August 29, 2025
Average Volume
458.4K
Daily Average
Most Traded
3.7M
August 20, 2025
Date Close High Low Volume Value Change Change %
Nov 04, 2025 ₱0.630 ₱0.630 ₱0.630 0 ₱0.00 0.00 0.00%
Nov 03, 2025 ₱0.630 ₱0.630 ₱0.620 32,000 ₱20,140.00 +0.01 +1.61%
Oct 30, 2025 ₱0.620 ₱0.620 ₱0.620 85,000 ₱52,700.00 0.00 0.00%
Oct 29, 2025 ₱0.620 ₱0.620 ₱0.620 73,000 ₱45,260.00 0.00 0.00%
Oct 28, 2025 ₱0.620 ₱0.620 ₱0.620 68,000 ₱42,160.00 0.00 0.00%
Oct 27, 2025 ₱0.620 ₱0.620 ₱0.620 1,000 ₱620.00 0.00 0.00%
Oct 24, 2025 ₱0.620 ₱0.630 ₱0.620 58,000 ₱35,970.00 -0.01 -1.59%
Oct 23, 2025 ₱0.630 ₱0.670 ₱0.620 36,000 ₱22,660.00 -0.04 -5.97%
Oct 22, 2025 ₱0.670 ₱0.670 ₱0.670 4,000 ₱2,680.00 0.00 0.00%
Oct 21, 2025 ₱0.670 ₱0.670 ₱0.620 502,000 ₱332,170.00 +0.05 +8.06%
Oct 20, 2025 ₱0.620 ₱0.650 ₱0.620 1,660,000 ₱1,044,900.00 -0.03 -4.62%
Oct 17, 2025 ₱0.650 ₱0.650 ₱0.650 0 ₱0.00 0.00 0.00%
Oct 16, 2025 ₱0.650 ₱0.650 ₱0.640 341,000 ₱219,150.00 0.00 0.00%
Oct 15, 2025 ₱0.650 ₱0.650 ₱0.650 27,000 ₱17,550.00 0.00 0.00%
Oct 14, 2025 ₱0.650 ₱0.650 ₱0.650 792,000 ₱514,800.00 0.00 0.00%
Oct 13, 2025 ₱0.650 ₱0.650 ₱0.650 436,000 ₱283,400.00 0.00 0.00%
Oct 10, 2025 ₱0.650 ₱0.650 ₱0.650 0 ₱0.00 0.00 0.00%
Oct 09, 2025 ₱0.650 ₱0.670 ₱0.650 620,000 ₱403,000.00 -0.02 -2.99%
Oct 08, 2025 ₱0.670 ₱0.670 ₱0.670 439,000 ₱294,130.00 0.00 0.00%
Oct 07, 2025 ₱0.670 ₱0.670 ₱0.670 201,000 ₱134,670.00 0.00 0.00%
Oct 06, 2025 ₱0.670 ₱0.670 ₱0.650 409,000 ₱273,870.00 0.00 0.00%
Oct 03, 2025 ₱0.670 ₱0.670 ₱0.670 759,000 ₱508,530.00 0.00 0.00%
Oct 02, 2025 ₱0.670 ₱0.670 ₱0.670 22,000 ₱14,740.00 0.00 0.00%
Oct 01, 2025 ₱0.670 ₱0.670 ₱0.670 16,000 ₱10,720.00 -0.01 -1.47%
Sep 30, 2025 ₱0.680 ₱0.680 ₱0.630 2,712,000 ₱1,769,340.00 +0.05 +7.94%
Sep 29, 2025 ₱0.630 ₱0.630 ₱0.620 572,000 ₱360,360.00 +0.01 +1.61%
Sep 26, 2025 ₱0.620 ₱0.620 ₱0.610 803,000 ₱497,750.00 0.00 0.00%
Sep 25, 2025 ₱0.620 ₱0.620 ₱0.620 628,000 ₱389,360.00 0.00 0.00%
Sep 24, 2025 ₱0.620 ₱0.620 ₱0.620 205,000 ₱127,100.00 0.00 0.00%
Sep 23, 2025 ₱0.620 ₱0.620 ₱0.620 12,000 ₱7,440.00 0.00 0.00%
Sep 22, 2025 ₱0.620 ₱0.630 ₱0.620 66,000 ₱40,930.00 0.00 0.00%
Sep 19, 2025 ₱0.620 ₱0.620 ₱0.620 1,126,000 ₱698,120.00 0.00 0.00%
Sep 18, 2025 ₱0.620 ₱0.630 ₱0.620 134,000 ₱83,230.00 0.00 0.00%
Sep 17, 2025 ₱0.620 ₱0.620 ₱0.620 224,000 ₱138,880.00 0.00 0.00%
Sep 16, 2025 ₱0.620 ₱0.620 ₱0.620 19,000 ₱11,780.00 0.00 0.00%
Sep 15, 2025 ₱0.620 ₱0.630 ₱0.620 394,000 ₱244,620.00 -0.01 -1.59%
Sep 12, 2025 ₱0.630 ₱0.630 ₱0.620 1,210,000 ₱750,220.00 0.00 0.00%
Sep 11, 2025 ₱0.630 ₱0.630 ₱0.620 385,000 ₱239,700.00 +0.01 +1.61%
Sep 10, 2025 ₱0.620 ₱0.620 ₱0.620 334,000 ₱207,080.00 0.00 0.00%
Sep 09, 2025 ₱0.620 ₱0.630 ₱0.620 476,000 ₱295,140.00 0.00 0.00%
Sep 08, 2025 ₱0.620 ₱0.620 ₱0.620 695,000 ₱430,900.00 0.00 0.00%
Sep 05, 2025 ₱0.620 ₱0.620 ₱0.620 0 ₱0.00 0.00 0.00%
Sep 04, 2025 ₱0.620 ₱0.620 ₱0.600 80,000 ₱49,600.00 +0.02 +3.33%
Sep 03, 2025 ₱0.600 ₱0.600 ₱0.600 40,000 ₱24,000.00 0.00 0.00%
Sep 02, 2025 ₱0.600 ₱0.600 ₱0.600 249,000 ₱149,400.00 0.00 0.00%
Sep 01, 2025 ₱0.600 ₱0.620 ₱0.570 879,000 ₱544,510.00 +0.03 +5.26%
Aug 29, 2025 ₱0.570 ₱0.570 ₱0.570 84,000 ₱47,880.00 0.00 0.00%
Aug 28, 2025 ₱0.570 ₱0.570 ₱0.570 10,000 ₱5,700.00 0.00 0.00%
Aug 27, 2025 ₱0.570 ₱0.570 ₱0.570 0 ₱0.00 0.00 0.00%
Aug 26, 2025 ₱0.570 ₱0.600 ₱0.570 252,000 ₱149,500.00 -0.02 -3.39%
Aug 22, 2025 ₱0.590 ₱0.590 ₱0.590 5,000 ₱2,950.00 0.00 0.00%
Aug 20, 2025 ₱0.590 ₱0.600 ₱0.550 3,714,000 ₱2,077,030.00 -0.01 -1.67%
Aug 19, 2025 ₱0.600 ₱0.600 ₱0.590 81,000 ₱48,600.00 +0.01 +1.69%
Aug 18, 2025 ₱0.590 ₱0.620 ₱0.560 836,000 ₱500,180.00 -0.01 -1.67%
Aug 15, 2025 ₱0.600 ₱0.600 ₱0.550 3,691,000 ₱2,034,550.00 0.00 0.00%
Aug 14, 2025 ₱0.600 ₱0.620 ₱0.600 960,000 ₱576,750.00 -0.02 -3.23%
Aug 13, 2025 ₱0.620 ₱0.630 ₱0.620 571,000 ₱355,020.00 0.00 0.00%
Aug 12, 2025 ₱0.620 ₱0.630 ₱0.620 81,000 ₱50,680.00 0.00 0.00%
Aug 11, 2025 ₱0.620 ₱0.640 ₱0.620 194,000 ₱120,280.00 -0.02 -3.13%
Aug 08, 2025 ₱0.640 ₱0.640 ₱0.610 565,000 ₱349,650.00 +0.02 +3.23%
Aug 07, 2025 ₱0.620 ₱0.620 ₱0.610 112,000 ₱69,140.00 +0.01 +1.64%
Aug 06, 2025 ₱0.610 ₱0.620 ₱0.610 136,000 ₱83,170.00 -0.01 -1.61%
Aug 05, 2025 ₱0.620 ₱0.640 ₱0.610 189,000 ₱119,740.00 -0.02 -3.13%
Aug 04, 2025 ₱0.640 ₱0.650 ₱0.640 31,000 ₱19,850.00 -0.01 -1.54%
Advanced Filters

Narrow down the GERI 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.

Reset Filters
 
Explore the Philippine Stocks