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
2022-05-202,490.002,530.002,490.002,506.001,966.8387,490
2022-05-192,400.002,510.002,362.002,498.001,960.55155,574
2022-05-182,414.002,460.002,410.002,458.001,929.16104,204
2022-05-172,274.002,408.002,238.002,408.001,889.9288,125
2022-05-162,234.002,280.002,230.002,280.001,789.4663,856
2022-05-132,338.002,356.002,200.002,200.001,705.48124,367
2022-05-122,362.002,436.002,338.002,338.001,812.4683,074
2022-05-112,372.002,406.002,356.002,388.001,851.2231,664
2022-05-102,380.002,510.002,306.002,370.001,837.27103,828
2022-05-062,328.002,470.002,304.002,464.001,910.1494,239
2022-05-052,274.002,388.002,272.002,388.001,851.2271,900
2022-05-042,274.002,274.002,184.002,222.001,722.5393,085
2022-05-022,298.002,316.002,238.002,274.001,762.8444,886
2022-04-292,420.002,420.002,270.002,270.001,759.7476,097
2022-04-282,362.002,420.002,348.002,420.001,876.0338,757
2022-04-272,430.002,430.002,348.002,348.001,820.2139,682
2022-04-262,440.002,450.002,420.002,446.001,896.1818,802
2022-04-252,422.002,438.002,364.002,438.001,889.9828,056
2022-04-222,514.002,514.002,430.002,430.001,883.7872,550
2022-04-212,538.002,570.002,508.002,514.001,948.9034,509
2022-04-202,500.002,572.002,484.002,536.001,965.9553,809
2022-04-192,430.002,510.002,426.002,472.001,916.3471,061
2022-04-182,450.002,450.002,420.002,424.001,879.1317,704
2022-04-132,430.002,488.002,402.002,448.001,897.7327,751
2022-04-122,470.002,518.002,412.002,420.001,876.0319,966
2022-04-112,480.002,520.002,450.002,470.001,914.7919,097
2022-04-082,364.002,480.002,364.002,480.001,922.5430,307
2022-04-072,430.002,476.002,354.002,354.001,824.8672,210
2022-04-062,432.002,468.002,410.002,432.001,885.3372,017
2022-04-052,502.002,520.002,420.002,420.001,876.0391,205
2022-04-042,492.002,530.002,492.002,498.001,936.4952,671
2022-04-012,550.002,580.002,490.002,520.001,953.5544,241
2022-03-312,614.002,614.002,520.002,540.001,969.0591,134
2022-03-302,580.002,616.002,562.002,580.002,000.0622,232
2022-03-292,550.002,604.002,532.002,580.002,000.0643,600
2022-03-282,638.002,638.002,518.002,622.002,032.6250,135
2022-03-252,568.002,650.002,540.002,638.002,045.0269,679
2022-03-242,440.002,590.002,430.002,560.001,984.5676,529
2022-03-232,402.002,436.002,390.002,408.001,866.7255,075
2022-03-222,360.002,424.002,300.002,388.001,851.2241,502
2022-03-212,282.002,350.002,282.002,344.001,817.1146,182
2022-03-182,342.002,438.002,254.002,254.001,747.34163,247
2022-03-172,280.002,378.002,260.002,342.001,815.5683,064
2022-03-162,252.002,310.002,206.002,280.001,767.5077,551
2022-03-152,354.002,398.002,162.002,240.001,736.49158,922
2022-03-142,516.002,518.002,350.002,350.001,821.7686,357
2022-03-112,586.002,586.002,500.002,518.001,952.0022,974
2022-03-102,520.002,578.002,504.002,572.001,993.8659,785
2022-03-092,456.002,526.002,444.002,490.001,930.2947,442
2022-03-082,538.002,538.002,460.002,460.001,907.0465,863
2022-03-072,570.002,570.002,482.002,540.001,969.05109,392
2022-03-042,566.002,586.002,560.002,570.001,992.3133,386
2022-03-032,580.002,586.002,520.002,560.001,984.5690,189
2022-03-022,586.002,600.002,562.002,576.001,996.9671,254
2022-03-012,578.002,622.002,562.002,586.002,004.7183,908
2022-02-282,640.002,686.002,568.002,568.001,990.76180,733
2022-02-242,702.002,724.002,610.002,698.002,091.5491,540
2022-02-232,686.002,740.002,682.002,702.002,094.6442,350
2022-02-222,690.002,716.002,652.002,660.002,062.0889,853
2022-02-212,700.002,726.002,620.002,700.002,093.0998,319
← NewerPage 19 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.