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
2022-02-182,788.002,788.002,694.002,700.002,093.09135,517
2022-02-172,786.002,812.002,750.002,788.002,161.3163,088
2022-02-162,750.002,810.002,730.002,790.002,141.93142,473
2022-02-152,786.002,806.002,700.002,720.002,088.19166,037
2022-02-142,740.002,830.002,690.002,784.002,137.32259,554
2022-02-112,830.002,838.002,680.002,690.002,065.15440,978
2022-02-103,000.003,002.002,808.002,818.002,163.42294,988
2022-02-093,080.003,132.003,032.003,032.002,327.7187,582
2022-02-083,130.003,150.003,054.003,054.002,344.60101,277
2022-02-073,180.003,190.003,112.003,112.002,389.1370,873
2022-02-043,156.003,200.003,144.003,180.002,441.3466,544
2022-02-033,180.003,210.003,112.003,112.002,389.1398,548
2022-02-023,118.003,190.003,118.003,170.002,433.6666,656
2022-01-313,240.003,264.003,110.003,110.002,387.60145,959
2022-01-283,264.003,264.003,228.003,240.002,487.4071,193
2022-01-273,222.003,268.003,210.003,260.002,502.7550,720
2022-01-263,246.003,270.003,204.003,220.002,472.0475,228
2022-01-253,260.003,290.003,230.003,234.002,482.7958,591
2022-01-243,318.003,330.003,240.003,260.002,502.7570,914
2022-01-213,362.003,362.003,316.003,318.002,547.2833,610
2022-01-203,316.003,380.003,316.003,360.002,579.5225,891
2022-01-193,350.003,364.003,316.003,360.002,579.5221,312
2022-01-183,298.003,360.003,292.003,354.002,574.9220,550
2022-01-173,300.003,306.003,272.003,280.002,518.1136,323
2022-01-143,330.003,330.003,284.003,296.002,530.3928,533
2022-01-133,396.003,410.003,322.003,330.002,556.4957,102
2022-01-123,300.003,396.003,300.003,396.002,607.1627,080
2022-01-113,240.003,318.003,238.003,300.002,533.4681,789
2022-01-103,260.003,260.003,162.003,240.002,487.4087,693
2022-01-073,268.003,288.003,228.003,270.002,510.4336,171
2022-01-063,244.003,270.003,240.003,260.002,502.7527,741
2022-01-053,328.003,348.003,220.003,310.002,541.1479,405
2022-01-033,322.003,348.003,264.003,278.002,516.5724,153
2021-12-313,394.003,410.003,322.003,322.002,550.3524,890
2021-12-293,380.003,450.003,380.003,420.002,625.5915,911
2021-12-283,412.003,458.003,380.003,380.002,594.8822,039
2021-12-273,346.003,416.003,342.003,412.002,619.457,724
2021-12-243,370.003,398.003,342.003,360.002,579.528,283
2021-12-233,400.003,420.003,360.003,364.002,582.5920,413
2021-12-223,416.003,474.003,352.003,360.002,579.5238,768
2021-12-213,508.003,510.003,416.003,416.002,622.5225,337
2021-12-203,526.003,550.003,462.003,508.002,693.1528,122
2021-12-173,500.003,652.003,500.003,526.002,706.96217,971
2021-12-163,306.003,600.003,306.003,600.002,763.78100,011
2021-12-153,402.003,470.003,300.003,306.002,538.0773,673
2021-12-143,398.003,452.003,332.003,418.002,624.0573,485
2021-12-133,450.003,458.003,348.003,400.002,610.2392,546
2021-12-103,422.003,422.003,366.003,366.002,584.1332,751
2021-12-093,330.003,438.003,320.003,422.002,627.1257,341
2021-12-073,286.003,390.003,202.003,390.002,602.5646,741
2021-12-063,280.003,356.003,242.003,242.002,488.9397,247
2021-12-033,200.003,284.003,200.003,280.002,518.1175,137
2021-12-023,120.003,246.003,120.003,180.002,441.34120,455
2021-12-013,398.003,398.003,104.003,136.002,407.56192,314
2021-11-293,310.003,490.003,280.003,282.002,519.64416,738
2021-11-263,502.003,524.003,400.003,400.002,610.2387,084
2021-11-253,600.003,616.003,500.003,500.002,687.0076,382
2021-11-243,600.003,670.003,596.003,600.002,763.7876,534
2021-11-233,600.003,600.003,520.003,600.002,763.7891,271
2021-11-223,520.003,630.003,520.003,620.002,779.1352,579
← NewerPage 20 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.