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
2021-11-193,466.003,636.003,422.003,630.002,766.08110,286
2021-11-183,468.003,468.003,410.003,440.002,621.3084,858
2021-11-173,450.003,470.003,412.003,468.002,642.6329,265
2021-11-163,380.003,470.003,380.003,460.002,636.5459,048
2021-11-153,430.003,430.003,354.003,380.002,575.5858,027
2021-11-123,450.003,498.003,352.003,430.002,613.6851,177
2021-11-113,490.003,504.003,422.003,470.002,644.1627,563
2021-11-103,440.003,540.003,320.003,500.002,667.0290,565
2021-11-093,310.003,446.003,310.003,422.002,607.58248,694
2021-11-083,194.003,314.003,154.003,300.002,514.6283,308
2021-11-053,162.003,228.003,150.003,194.002,433.8490,163
2021-11-043,156.003,180.003,156.003,160.002,407.9490,143
2021-11-033,134.003,174.003,134.003,154.002,403.3658,383
2021-11-023,070.003,134.003,058.003,134.002,388.12103,203
2021-10-292,984.003,030.002,984.002,996.002,282.97102,542
2021-10-283,032.003,050.002,972.002,972.002,264.68106,414
2021-10-273,148.003,148.003,022.003,022.002,302.7844,754
2021-10-263,030.003,160.003,024.003,148.002,398.7953,550
2021-10-253,038.003,050.003,002.003,020.002,301.2657,971
2021-10-223,004.003,048.003,004.003,038.002,314.9713,558
2021-10-213,060.003,100.003,000.003,000.002,286.02133,814
2021-10-203,110.003,140.003,050.003,050.002,324.1268,983
2021-10-193,210.003,210.003,104.003,108.002,368.3156,767
2021-10-183,210.003,220.003,120.003,210.002,446.0482,764
2021-10-153,340.003,350.003,212.003,220.002,453.6699,874
2021-10-143,202.003,350.003,202.003,350.002,552.72252,536
← NewerPage 21 of 21 · 1,226 trading days

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.