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
2022-08-122,190.002,258.002,156.002,240.001,758.0679,893
2022-08-112,060.002,190.002,060.002,190.001,718.8254,505
2022-08-102,040.002,064.002,024.002,050.001,608.9413,436
2022-08-092,080.002,094.002,026.002,032.001,594.8161,300
2022-08-082,038.002,072.002,012.002,070.001,624.6468,546
2022-08-052,070.002,082.002,010.002,010.001,577.5556,853
2022-08-042,070.002,080.002,040.002,060.001,616.7948,656
2022-08-032,056.002,084.002,052.002,070.001,624.6431,166
2022-08-022,022.002,070.002,022.002,056.001,613.6541,380
2022-08-012,070.002,094.002,002.002,020.001,585.4067,956
2022-07-292,080.002,118.001,948.002,062.001,618.36116,837
2022-07-282,120.002,146.002,060.002,070.001,624.6481,474
2022-07-272,130.002,148.002,068.002,100.001,648.1883,110
2022-07-262,122.002,190.002,122.002,128.001,670.1620,347
2022-07-252,190.002,190.002,122.002,130.001,671.7336,933
2022-07-222,228.002,228.002,180.002,190.001,718.8226,109
2022-07-212,242.002,256.002,174.002,208.001,732.9556,868
2022-07-202,242.002,260.002,236.002,246.001,762.7719,336
2022-07-192,252.002,266.002,236.002,242.001,759.6319,696
2022-07-182,280.002,290.002,232.002,252.001,767.4830,551
2022-07-152,250.002,290.002,242.002,270.001,781.6122,857
2022-07-142,254.002,294.002,236.002,294.001,800.4520,616
2022-07-132,252.002,270.002,234.002,250.001,765.9135,124
2022-07-122,276.002,276.002,224.002,252.001,767.4811,495
2022-07-112,294.002,300.002,230.002,276.001,786.3270,380
2022-07-082,248.002,338.002,220.002,294.001,800.4545,511
2022-07-072,250.002,250.002,220.002,240.001,758.069,889
2022-07-062,234.002,240.002,220.002,240.001,758.0640,191
2022-07-052,200.002,238.002,200.002,226.001,747.0830,927
2022-07-042,202.002,212.002,172.002,200.001,726.6734,103
2022-07-012,270.002,270.002,180.002,180.001,710.9730,510
2022-06-302,280.002,280.002,216.002,268.001,780.0473,246
2022-06-292,294.002,316.002,258.002,280.001,789.4652,666
2022-06-282,166.002,294.002,120.002,280.001,789.4695,387
2022-06-272,150.002,170.002,120.002,160.001,695.2814,117
2022-06-242,100.002,150.002,090.002,150.001,687.4342,767
2022-06-232,112.002,130.002,080.002,080.001,632.4938,066
2022-06-222,150.002,156.002,100.002,100.001,648.1882,525
2022-06-212,102.002,164.002,100.002,100.001,648.1857,900
2022-06-202,200.002,218.002,068.002,092.001,641.91203,209
2022-06-172,222.002,280.002,188.002,220.001,742.3772,703
2022-06-162,280.002,318.002,234.002,240.001,758.0655,446
2022-06-152,298.002,306.002,262.002,266.001,778.4752,122
2022-06-142,290.002,314.002,264.002,298.001,803.5860,873
2022-06-132,348.002,348.002,290.002,328.001,827.1364,775
2022-06-102,398.002,398.002,360.002,364.001,855.3829,656
2022-06-092,444.002,444.002,354.002,400.001,883.6447,935
2022-06-082,400.002,446.002,396.002,444.001,918.1765,858
2022-06-072,364.002,410.002,352.002,394.001,878.9392,059
2022-06-062,340.002,368.002,326.002,364.001,855.3822,715
2022-06-032,388.002,388.002,320.002,328.001,827.1399,102
2022-06-022,404.002,420.002,320.002,350.001,844.40121,786
2022-06-012,466.002,486.002,400.002,404.001,886.78209,835
2022-05-312,600.002,600.002,428.002,428.001,905.62789,475
2022-05-302,524.002,608.002,522.002,588.002,031.1969,400
2022-05-272,560.002,560.002,524.002,524.001,980.9659,241
2022-05-262,550.002,560.002,512.002,560.002,009.2251,512
2022-05-252,514.002,544.002,502.002,544.001,996.6644,368
2022-05-242,550.002,550.002,492.002,530.001,985.6786,311
2022-05-232,506.002,556.002,500.002,550.002,001.3786,880
← NewerPage 18 of 21 · 1,222 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.