Globe Telecom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,552.00 | 1,570.00 | 1,552.00 | 1,565.00 | 1,565.00 | 70,835 |
| 2026-10-15 | 1,543.00 | 1,559.00 | 1,521.00 | 1,550.00 | 1,550.00 | 18,185 |
| 2026-10-14 | 1,519.00 | 1,578.00 | 1,515.00 | 1,543.00 | 1,543.00 | 61,385 |
| 2026-10-13 | 1,515.00 | 1,520.00 | 1,505.00 | 1,519.00 | 1,519.00 | 33,350 |
| 2026-10-12 | 1,533.00 | 1,540.00 | 1,502.00 | 1,515.00 | 1,515.00 | 69,000 |
| 2026-10-09 | 1,515.00 | 1,539.00 | 1,514.00 | 1,528.00 | 1,528.00 | 41,580 |
| 2026-10-08 | 1,531.00 | 1,550.00 | 1,511.00 | 1,516.00 | 1,516.00 | 78,615 |
| 2026-10-07 | 1,560.00 | 1,560.00 | 1,525.00 | 1,531.00 | 1,531.00 | 50,065 |
| 2026-10-06 | 1,548.00 | 1,600.00 | 1,546.00 | 1,546.00 | 1,546.00 | 97,305 |
| 2026-10-05 | 1,554.00 | 1,564.00 | 1,532.00 | 1,548.00 | 1,548.00 | 27,275 |
| 2026-10-02 | 1,535.00 | 1,555.00 | 1,515.00 | 1,554.00 | 1,554.00 | 142,930 |
| 2026-10-01 | 1,501.00 | 1,562.00 | 1,500.00 | 1,535.00 | 1,535.00 | 63,070 |
| 2026-09-30 | 1,570.00 | 1,573.00 | 1,503.00 | 1,503.00 | 1,503.00 | 113,125 |
| 2026-09-29 | 1,559.00 | 1,581.00 | 1,555.00 | 1,570.00 | 1,570.00 | 69,500 |
| 2026-09-28 | 1,550.00 | 1,570.00 | 1,543.00 | 1,559.00 | 1,559.00 | 33,340 |
| 2026-09-25 | 1,532.00 | 1,565.00 | 1,532.00 | 1,550.00 | 1,550.00 | 35,485 |
| 2026-09-24 | 1,590.00 | 1,590.00 | 1,526.00 | 1,532.00 | 1,532.00 | 88,950 |
| 2026-09-23 | 1,590.00 | 1,590.00 | 1,578.00 | 1,585.00 | 1,585.00 | 19,260 |
| 2026-09-22 | 1,591.00 | 1,592.00 | 1,585.00 | 1,587.00 | 1,587.00 | 23,555 |
| 2026-09-21 | 1,599.00 | 1,599.00 | 1,585.00 | 1,590.00 | 1,590.00 | 24,610 |
| 2026-09-18 | 1,604.00 | 1,605.00 | 1,588.00 | 1,599.00 | 1,599.00 | 99,510 |
| 2026-09-17 | 1,575.00 | 1,613.00 | 1,575.00 | 1,605.00 | 1,605.00 | 26,590 |
| 2026-09-16 | 1,612.00 | 1,614.00 | 1,566.00 | 1,570.00 | 1,570.00 | 43,465 |
| 2026-09-15 | 1,595.00 | 1,614.00 | 1,595.00 | 1,612.00 | 1,612.00 | 12,105 |
| 2026-09-14 | 1,611.00 | 1,616.00 | 1,592.00 | 1,598.00 | 1,598.00 | 31,770 |
| 2026-09-11 | 1,620.00 | 1,623.00 | 1,595.00 | 1,600.00 | 1,600.00 | 31,180 |
| 2026-09-10 | 1,632.00 | 1,644.00 | 1,620.00 | 1,620.00 | 1,620.00 | 39,815 |
| 2026-09-09 | 1,590.00 | 1,645.00 | 1,590.00 | 1,632.00 | 1,632.00 | 63,480 |
| 2026-09-08 | 1,609.00 | 1,619.00 | 1,583.00 | 1,583.00 | 1,583.00 | 43,645 |
| 2026-09-07 | 1,616.00 | 1,630.00 | 1,603.00 | 1,609.00 | 1,609.00 | 43,015 |
| 2026-09-04 | 1,591.00 | 1,615.00 | 1,591.00 | 1,610.00 | 1,610.00 | 45,610 |
| 2026-09-03 | 1,595.00 | 1,595.00 | 1,556.00 | 1,583.00 | 1,583.00 | 114,850 |
| 2026-09-02 | 1,600.00 | 1,601.00 | 1,585.00 | 1,592.00 | 1,592.00 | 70,075 |
| 2026-09-01 | 1,630.00 | 1,630.00 | 1,600.00 | 1,601.00 | 1,601.00 | 53,050 |
| 2026-08-28 | 1,649.00 | 1,655.00 | 1,621.00 | 1,630.00 | 1,630.00 | 35,510 |
| 2026-08-27 | 1,675.00 | 1,675.00 | 1,640.00 | 1,649.00 | 1,649.00 | 35,755 |
| 2026-08-26 | 1,683.00 | 1,698.00 | 1,651.00 | 1,670.00 | 1,670.00 | 44,840 |
| 2026-08-25 | 1,694.00 | 1,710.00 | 1,675.00 | 1,682.00 | 1,682.00 | 41,310 |
| 2026-08-24 | 1,748.00 | 1,748.00 | 1,681.00 | 1,694.00 | 1,694.00 | 83,455 |
| 2026-08-20 | 1,735.00 | 1,757.00 | 1,735.00 | 1,748.00 | 1,748.00 | 20,905 |
| 2026-08-19 | 1,740.00 | 1,740.00 | 1,723.00 | 1,735.00 | 1,735.00 | 45,305 |
| 2026-08-18 | 1,721.00 | 1,746.00 | 1,719.00 | 1,740.00 | 1,740.00 | 68,555 |
| 2026-08-17 | 1,740.00 | 1,740.00 | 1,720.00 | 1,721.00 | 1,721.00 | 18,305 |
| 2026-08-14 | 1,737.00 | 1,751.00 | 1,725.00 | 1,750.00 | 1,725.00 | 62,700 |
| 2026-08-13 | 1,774.00 | 1,775.00 | 1,730.00 | 1,734.00 | 1,709.23 | 58,070 |
| 2026-08-12 | 1,757.00 | 1,779.00 | 1,745.00 | 1,770.00 | 1,744.71 | 59,955 |
| 2026-08-11 | 1,740.00 | 1,766.00 | 1,730.00 | 1,757.00 | 1,731.90 | 23,965 |
| 2026-08-10 | 1,725.00 | 1,746.00 | 1,717.00 | 1,740.00 | 1,715.14 | 17,410 |
| 2026-08-07 | 1,720.00 | 1,730.00 | 1,702.00 | 1,725.00 | 1,700.36 | 49,545 |
| 2026-08-06 | 1,750.00 | 1,750.00 | 1,718.00 | 1,719.00 | 1,694.44 | 62,675 |
| 2026-08-05 | 1,807.00 | 1,807.00 | 1,716.00 | 1,755.00 | 1,729.93 | 229,110 |
| 2026-08-04 | 1,821.00 | 1,825.00 | 1,808.00 | 1,814.00 | 1,788.09 | 20,260 |
| 2026-08-03 | 1,810.00 | 1,821.00 | 1,801.00 | 1,821.00 | 1,794.99 | 36,200 |
| 2026-07-31 | 1,850.00 | 1,850.00 | 1,810.00 | 1,810.00 | 1,784.14 | 48,415 |
| 2026-07-30 | 1,850.00 | 1,850.00 | 1,825.00 | 1,850.00 | 1,823.57 | 23,840 |
| 2026-07-29 | 1,850.00 | 1,860.00 | 1,836.00 | 1,838.00 | 1,811.74 | 16,095 |
| 2026-07-28 | 1,825.00 | 1,860.00 | 1,815.00 | 1,850.00 | 1,823.57 | 32,165 |
| 2026-07-27 | 1,810.00 | 1,832.00 | 1,810.00 | 1,825.00 | 1,798.93 | 23,180 |
| 2026-07-24 | 1,818.00 | 1,819.00 | 1,801.00 | 1,819.00 | 1,793.01 | 18,685 |
| 2026-07-23 | 1,835.00 | 1,840.00 | 1,815.00 | 1,822.00 | 1,795.97 | 27,955 |
Page 1 of 21 · 1,224 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 25.0000 PHP |
| 2026-05-22 | 25.0000 PHP |
| 2026-02-16 | 25.0000 PHP |
| 2025-11-19 | 25.0000 PHP |
| 2025-08-18 | 25.0000 PHP |
| 2025-05-23 | 25.0000 PHP |
| 2025-02-19 | 25.0000 PHP |
| 2024-11-20 | 25.0000 PHP |
| 2024-08-19 | 25.0000 PHP |
| 2024-05-27 | 25.0000 PHP |
| 2024-02-20 | 25.0000 PHP |
| 2023-11-16 | 25.0000 PHP |
| 2023-08-25 | 25.0000 PHP |
| 2023-05-15 | 25.0000 PHP |
| 2023-02-15 | 25.0000 PHP |
| 2022-11-22 | 25.0000 PHP |
| 2022-08-22 | 27.0000 PHP |
| 2022-05-16 | 27.0000 PHP |
| 2022-02-17 | 27.0000 PHP |
| 2021-11-22 | 27.0000 PHP |
| 2021-08-16 | 27.0000 PHP |
| 2021-05-18 | 27.0000 PHP |
| 2021-02-19 | 27.0000 PHP |
| 2020-11-13 | 31.3300 PHP |
| 2020-08-12 | 24.8300 PHP |
| 2020-05-13 | 24.8300 PHP |
| 2020-02-12 | 27.0000 PHP |
| 2019-11-15 | 22.7500 PHP |
| 2019-08-14 | 22.7500 PHP |
| 2019-05-15 | 22.7500 PHP |
| 2019-02-20 | 22.7500 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.