Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← GLO.PSE stock page

Globe Telecom Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-092,110.002,114.002,070.002,080.001,697.4254,590
2023-02-082,120.002,128.002,090.002,090.001,705.5855,215
2023-02-072,150.002,160.002,114.002,114.001,725.1618,855
2023-02-062,150.002,170.002,112.002,150.001,754.5429,130
2023-02-032,170.002,178.002,128.002,128.001,736.5986,990
2023-02-022,148.002,170.002,108.002,170.001,770.8683,325
2023-02-012,068.002,150.002,050.002,150.001,754.5497,230
2023-01-312,130.002,150.002,020.002,020.001,648.45138,970
2023-01-302,158.002,170.002,124.002,160.001,762.7077,285
2023-01-272,146.002,152.002,130.002,152.001,756.1754,945
2023-01-262,148.002,148.002,132.002,146.001,751.2850,720
2023-01-252,120.002,158.002,100.002,150.001,754.5461,675
2023-01-242,064.002,130.002,060.002,120.001,730.0679,235
2023-01-232,080.002,080.002,034.002,042.001,666.41199,735
2023-01-202,156.002,156.002,078.002,080.001,697.4294,000
2023-01-192,110.002,164.002,104.002,156.001,759.4462,775
2023-01-182,074.002,120.002,058.002,120.001,730.0672,890
2023-01-172,104.002,110.002,074.002,074.001,692.5285,150
2023-01-162,110.002,144.002,102.002,102.001,715.3787,855
2023-01-132,090.002,158.002,080.002,098.001,712.11107,450
2023-01-122,060.002,096.002,054.002,060.001,681.1067,430
2023-01-112,116.002,138.002,048.002,060.001,681.10208,760
2023-01-102,132.002,150.002,110.002,114.001,725.1657,935
2023-01-092,148.002,150.002,128.002,132.001,739.8530,555
2023-01-062,168.002,170.002,122.002,126.001,734.9647,425
2023-01-052,218.002,218.002,158.002,164.001,765.9792,750
2023-01-042,220.002,250.002,202.002,218.001,810.0375,885
2023-01-032,182.002,234.002,182.002,220.001,811.6726,130
2022-12-292,220.002,234.002,180.002,180.001,779.0221,460
2022-12-282,166.002,236.002,162.002,236.001,824.7259,990
2022-12-272,194.002,196.002,162.002,168.001,769.2310,430
2022-12-232,200.002,200.002,184.002,194.001,790.452,090
2022-12-222,210.002,212.002,162.002,198.001,793.719,285
2022-12-212,200.002,210.002,172.002,210.001,803.5127,270
2022-12-202,142.002,198.002,112.002,180.001,779.0290,385
2022-12-192,072.002,160.002,002.002,150.001,754.5482,500
2022-12-162,180.002,212.002,070.002,070.001,689.26111,430
2022-12-152,224.002,224.002,174.002,196.001,792.0826,205
2022-12-142,178.002,224.002,140.002,224.001,814.9377,845
2022-12-132,170.002,182.002,132.002,158.001,761.0731,195
2022-12-122,170.002,190.002,134.002,150.001,754.54125,390
2022-12-092,190.002,200.002,152.002,160.001,762.7091,750
2022-12-072,200.002,270.002,182.002,182.001,780.66125,105
2022-12-062,194.002,244.002,158.002,202.001,796.9874,750
2022-12-052,270.002,296.002,190.002,190.001,787.1891,890
2022-12-022,320.002,344.002,230.002,280.001,860.6383,825
2022-12-012,304.002,360.002,290.002,350.001,917.75105,100
2022-11-292,270.002,338.002,256.002,300.001,876.95187,100
2022-11-282,248.002,298.002,234.002,284.001,863.8950,390
2022-11-252,210.002,244.002,204.002,240.001,827.9934,355
2022-11-242,210.002,234.002,210.002,210.001,803.5126,495
2022-11-232,220.002,248.002,202.002,210.001,803.5151,265
2022-11-222,214.002,236.002,174.002,222.001,813.3028,070
2022-11-212,228.002,240.002,214.002,224.001,794.5314,350
2022-11-182,230.002,234.002,202.002,214.001,786.4629,890
2022-11-172,224.002,234.002,214.002,222.001,792.9135,850
2022-11-162,238.002,260.002,222.002,222.001,792.9154,250
2022-11-152,226.002,238.002,214.002,230.001,799.3731,380
2022-11-142,300.002,300.002,212.002,212.001,784.8569,520
2022-11-112,344.002,348.002,270.002,300.001,855.8578,950
← NewerPage 16 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-1725.0000 PHP
2026-05-2225.0000 PHP
2026-02-1625.0000 PHP
2025-11-1925.0000 PHP
2025-08-1825.0000 PHP
2025-05-2325.0000 PHP
2025-02-1925.0000 PHP
2024-11-2025.0000 PHP
2024-08-1925.0000 PHP
2024-05-2725.0000 PHP
2024-02-2025.0000 PHP
2023-11-1625.0000 PHP
2023-08-2525.0000 PHP
2023-05-1525.0000 PHP
2023-02-1525.0000 PHP
2022-11-2225.0000 PHP
2022-08-2227.0000 PHP
2022-05-1627.0000 PHP
2022-02-1727.0000 PHP
2021-11-2227.0000 PHP
2021-08-1627.0000 PHP
2021-05-1827.0000 PHP
2021-02-1927.0000 PHP
2020-11-1331.3300 PHP
2020-08-1224.8300 PHP
2020-05-1324.8300 PHP
2020-02-1227.0000 PHP
2019-11-1522.7500 PHP
2019-08-1422.7500 PHP
2019-05-1522.7500 PHP
2019-02-2022.7500 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.