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
2022-11-102,290.002,292.002,260.002,292.001,849.4034,240
2022-11-092,270.002,310.002,252.002,298.001,854.2492,260
2022-11-082,300.002,300.002,254.002,270.001,831.6540,555
2022-11-072,300.002,316.002,258.002,304.001,859.0846,440
2022-11-042,260.002,300.002,240.002,300.001,855.8565,045
2022-11-032,230.002,304.002,212.002,260.001,823.5870,300
2022-11-022,280.002,300.002,204.002,230.001,799.3799,260
2022-10-282,280.002,358.002,272.002,322.001,873.6077,630
2022-10-272,310.002,336.002,280.002,320.001,871.9957,075
2022-10-262,338.002,348.002,306.002,310.001,863.9244,510
2022-10-252,300.002,342.002,294.002,338.001,886.5155,300
2022-10-242,358.002,380.002,290.002,296.001,852.6334,610
2022-10-212,468.002,468.002,330.002,330.001,880.06116,180
2022-10-202,380.002,478.002,370.002,478.001,999.48160,030
2022-10-192,306.002,400.002,252.002,400.001,936.5492,815
2022-10-182,198.002,316.002,190.002,306.001,860.6978,100
2022-10-172,190.002,210.002,172.002,200.001,775.1627,515
2022-10-142,178.002,210.002,178.002,200.001,775.1641,805
2022-10-132,200.002,218.002,154.002,170.001,750.9634,290
2022-10-122,230.002,230.002,200.002,220.001,791.3026,890
2022-10-112,174.002,250.002,166.002,230.001,799.3782,980
2022-10-102,196.002,196.002,142.002,170.001,750.9637,560
2022-10-072,200.002,210.002,160.002,160.001,742.8926,830
2022-10-062,218.002,230.002,188.002,200.001,775.1678,055
2022-10-052,150.002,238.002,120.002,218.001,789.6965,660
2022-10-042,028.002,150.002,012.002,150.001,734.8264,850
2022-10-032,030.002,030.001,992.001,998.001,612.17103,685
2022-09-302,082.002,082.002,004.002,030.001,637.9997,600
2022-09-292,130.002,140.002,060.002,084.001,681.5695,355
2022-09-282,160.002,160.002,082.002,110.001,702.5475,735
2022-09-272,158.002,178.002,032.002,178.001,757.4190,300
2022-09-232,150.002,186.002,106.002,174.001,754.1868,305
2022-09-222,110.002,142.002,084.002,142.001,728.3670,935
2022-09-212,170.002,170.002,106.002,130.001,718.6867,675
2022-09-202,130.002,180.002,084.002,180.001,759.0376,250
2022-09-192,120.002,140.002,058.002,140.001,726.7571,815
2022-09-162,102.002,190.002,094.002,118.001,709.00115,725
2022-09-152,180.002,218.002,178.002,178.001,729.19105,088
2022-09-142,130.002,176.002,118.002,170.001,722.8348,245
2022-09-132,130.002,156.002,126.002,140.001,699.0267,194
2022-09-122,090.002,136.002,080.002,130.001,691.0862,849
2022-09-092,120.002,146.002,058.002,090.001,659.3266,097
2022-09-082,148.002,158.002,116.002,124.001,686.3143,204
2022-09-072,168.002,174.002,142.002,146.001,703.7854,516
2022-09-062,176.002,182.002,132.002,168.001,721.2588,644
2022-09-052,194.002,194.002,180.002,184.001,733.959,838
2022-09-022,140.002,212.002,138.002,194.001,741.8922,954
2022-09-012,122.002,150.002,120.002,140.001,699.0255,115
2022-08-312,190.002,224.002,098.002,098.001,665.67104,392
2022-08-302,180.002,200.002,160.002,200.001,746.6549,774
2022-08-262,270.002,270.002,206.002,220.001,762.5333,122
2022-08-252,260.002,298.002,260.002,268.001,800.6417,486
2022-08-242,300.002,300.002,260.002,264.001,797.4628,294
2022-08-232,290.002,300.002,230.002,300.001,826.0532,512
2022-08-222,350.002,350.002,286.002,300.001,826.0576,895
2022-08-192,370.002,382.002,340.002,360.001,852.2534,601
2022-08-182,328.002,384.002,260.002,366.001,856.9562,794
2022-08-172,296.002,352.002,296.002,332.001,830.2786,469
2022-08-162,320.002,320.002,294.002,294.001,800.4568,719
2022-08-152,250.002,330.002,250.002,320.001,820.85103,939
← NewerPage 17 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.