Globe Telecom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 2,188.00 | 2,250.00 | 2,188.00 | 2,218.00 | 1,964.31 | 209,650 |
| 2024-08-01 | 2,154.00 | 2,168.00 | 2,150.00 | 2,162.00 | 1,914.72 | 16,630 |
| 2024-07-31 | 2,110.00 | 2,168.00 | 2,110.00 | 2,152.00 | 1,905.86 | 58,185 |
| 2024-07-30 | 2,102.00 | 2,134.00 | 2,102.00 | 2,126.00 | 1,882.84 | 15,355 |
| 2024-07-29 | 2,124.00 | 2,142.00 | 2,108.00 | 2,108.00 | 1,866.89 | 19,250 |
| 2024-07-26 | 2,100.00 | 2,136.00 | 2,090.00 | 2,124.00 | 1,881.06 | 21,930 |
| 2024-07-25 | 2,098.00 | 2,118.00 | 2,066.00 | 2,114.00 | 1,872.21 | 49,630 |
| 2024-07-23 | 2,062.00 | 2,100.00 | 2,060.00 | 2,100.00 | 1,859.81 | 6,505 |
| 2024-07-22 | 2,066.00 | 2,088.00 | 2,062.00 | 2,062.00 | 1,826.16 | 42,635 |
| 2024-07-19 | 2,092.00 | 2,110.00 | 2,076.00 | 2,090.00 | 1,850.95 | 15,400 |
| 2024-07-18 | 2,070.00 | 2,100.00 | 2,070.00 | 2,090.00 | 1,850.95 | 5,325 |
| 2024-07-17 | 2,092.00 | 2,104.00 | 2,052.00 | 2,060.00 | 1,824.38 | 40,070 |
| 2024-07-16 | 2,110.00 | 2,112.00 | 2,090.00 | 2,092.00 | 1,852.72 | 20,970 |
| 2024-07-15 | 2,108.00 | 2,140.00 | 2,108.00 | 2,110.00 | 1,868.67 | 22,515 |
| 2024-07-12 | 2,134.00 | 2,144.00 | 2,118.00 | 2,128.00 | 1,884.61 | 30,040 |
| 2024-07-11 | 2,108.00 | 2,158.00 | 2,080.00 | 2,150.00 | 1,904.09 | 215,730 |
| 2024-07-10 | 2,120.00 | 2,120.00 | 2,088.00 | 2,100.00 | 1,859.81 | 34,285 |
| 2024-07-09 | 2,090.00 | 2,124.00 | 2,072.00 | 2,124.00 | 1,881.06 | 29,570 |
| 2024-07-08 | 2,106.00 | 2,110.00 | 2,082.00 | 2,082.00 | 1,843.87 | 20,075 |
| 2024-07-05 | 2,120.00 | 2,140.00 | 2,110.00 | 2,110.00 | 1,868.67 | 41,555 |
| 2024-07-04 | 2,120.00 | 2,146.00 | 2,102.00 | 2,134.00 | 1,889.92 | 137,930 |
| 2024-07-03 | 2,086.00 | 2,120.00 | 2,062.00 | 2,120.00 | 1,877.52 | 47,490 |
| 2024-07-02 | 2,088.00 | 2,088.00 | 2,068.00 | 2,080.00 | 1,842.10 | 31,530 |
| 2024-07-01 | 2,100.00 | 2,108.00 | 2,068.00 | 2,088.00 | 1,849.18 | 35,700 |
| 2024-06-28 | 2,090.00 | 2,118.00 | 2,062.00 | 2,100.00 | 1,859.81 | 148,065 |
| 2024-06-27 | 2,050.00 | 2,106.00 | 2,050.00 | 2,090.00 | 1,850.95 | 171,205 |
| 2024-06-26 | 2,008.00 | 2,050.00 | 1,981.00 | 2,050.00 | 1,815.53 | 125,370 |
| 2024-06-25 | 1,975.00 | 2,014.00 | 1,951.00 | 2,008.00 | 1,778.33 | 56,115 |
| 2024-06-24 | 1,935.00 | 1,975.00 | 1,935.00 | 1,975.00 | 1,749.11 | 35,030 |
| 2024-06-21 | 1,993.00 | 1,997.00 | 1,928.00 | 1,928.00 | 1,707.48 | 71,180 |
| 2024-06-20 | 1,980.00 | 1,997.00 | 1,980.00 | 1,993.00 | 1,765.05 | 43,855 |
| 2024-06-19 | 1,995.00 | 1,995.00 | 1,978.00 | 1,979.00 | 1,752.65 | 20,725 |
| 2024-06-18 | 1,993.00 | 2,010.00 | 1,985.00 | 1,995.00 | 1,766.82 | 17,620 |
| 2024-06-14 | 1,986.00 | 1,998.00 | 1,981.00 | 1,990.00 | 1,762.39 | 55,435 |
| 2024-06-13 | 1,985.00 | 1,998.00 | 1,980.00 | 1,990.00 | 1,762.39 | 19,375 |
| 2024-06-11 | 1,994.00 | 1,994.00 | 1,976.00 | 1,985.00 | 1,757.96 | 9,545 |
| 2024-06-10 | 2,004.00 | 2,004.00 | 1,980.00 | 1,994.00 | 1,765.93 | 9,645 |
| 2024-06-07 | 1,989.00 | 2,016.00 | 1,962.00 | 2,004.00 | 1,774.79 | 51,655 |
| 2024-06-06 | 1,989.00 | 1,998.00 | 1,977.00 | 1,995.00 | 1,766.82 | 38,650 |
| 2024-06-05 | 1,940.00 | 1,985.00 | 1,938.00 | 1,977.00 | 1,750.88 | 28,810 |
| 2024-06-04 | 1,941.00 | 1,949.00 | 1,908.00 | 1,949.00 | 1,726.08 | 17,585 |
| 2024-06-03 | 1,970.00 | 1,970.00 | 1,941.00 | 1,941.00 | 1,719.00 | 25,040 |
| 2024-05-31 | 1,910.00 | 1,979.00 | 1,910.00 | 1,970.00 | 1,744.68 | 46,045 |
| 2024-05-30 | 1,931.00 | 1,945.00 | 1,895.00 | 1,910.00 | 1,691.54 | 46,470 |
| 2024-05-29 | 1,973.00 | 1,975.00 | 1,930.00 | 1,954.00 | 1,730.51 | 68,680 |
| 2024-05-28 | 2,000.00 | 2,002.00 | 1,971.00 | 1,972.00 | 1,746.45 | 41,265 |
| 2024-05-27 | 1,999.00 | 2,018.00 | 1,984.00 | 2,000.00 | 1,771.25 | 46,235 |
| 2024-05-24 | 1,990.00 | 2,008.00 | 1,982.00 | 2,006.00 | 1,754.42 | 81,880 |
| 2024-05-23 | 1,989.00 | 2,010.00 | 1,969.00 | 2,006.00 | 1,754.42 | 87,730 |
| 2024-05-22 | 1,999.00 | 2,016.00 | 1,980.00 | 1,989.00 | 1,739.55 | 32,745 |
| 2024-05-21 | 2,004.00 | 2,020.00 | 1,993.00 | 2,000.00 | 1,749.17 | 68,955 |
| 2024-05-20 | 2,000.00 | 2,058.00 | 1,999.00 | 2,020.00 | 1,766.66 | 170,390 |
| 2024-05-17 | 1,939.00 | 2,010.00 | 1,937.00 | 2,000.00 | 1,749.17 | 303,540 |
| 2024-05-16 | 1,910.00 | 1,964.00 | 1,908.00 | 1,940.00 | 1,696.70 | 196,380 |
| 2024-05-15 | 1,840.00 | 1,918.00 | 1,840.00 | 1,913.00 | 1,673.08 | 159,840 |
| 2024-05-14 | 1,828.00 | 1,874.00 | 1,828.00 | 1,860.00 | 1,626.73 | 131,345 |
| 2024-05-13 | 1,795.00 | 1,845.00 | 1,792.00 | 1,830.00 | 1,600.49 | 131,690 |
| 2024-05-10 | 1,772.00 | 1,795.00 | 1,763.00 | 1,790.00 | 1,565.51 | 40,920 |
| 2024-05-09 | 1,768.00 | 1,789.00 | 1,741.00 | 1,772.00 | 1,549.77 | 62,955 |
| 2024-05-08 | 1,745.00 | 1,771.00 | 1,741.00 | 1,768.00 | 1,546.27 | 10,220 |
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.