Globe Telecom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 1,649.00 | 1,649.00 | 1,636.00 | 1,646.00 | 1,599.57 | 19,195 |
| 2026-04-23 | 1,650.00 | 1,650.00 | 1,636.00 | 1,650.00 | 1,603.46 | 18,940 |
| 2026-04-22 | 1,653.00 | 1,653.00 | 1,639.00 | 1,648.00 | 1,601.51 | 20,585 |
| 2026-04-21 | 1,640.00 | 1,654.00 | 1,640.00 | 1,653.00 | 1,606.37 | 13,720 |
| 2026-04-20 | 1,652.00 | 1,652.00 | 1,632.00 | 1,640.00 | 1,593.74 | 38,850 |
| 2026-04-17 | 1,650.00 | 1,657.00 | 1,638.00 | 1,645.00 | 1,598.60 | 13,840 |
| 2026-04-16 | 1,645.00 | 1,660.00 | 1,645.00 | 1,655.00 | 1,608.32 | 10,070 |
| 2026-04-15 | 1,634.00 | 1,655.00 | 1,634.00 | 1,645.00 | 1,598.60 | 32,805 |
| 2026-04-14 | 1,630.00 | 1,643.00 | 1,625.00 | 1,633.00 | 1,586.94 | 15,140 |
| 2026-04-13 | 1,648.00 | 1,648.00 | 1,601.00 | 1,630.00 | 1,584.02 | 26,385 |
| 2026-04-10 | 1,650.00 | 1,667.00 | 1,630.00 | 1,650.00 | 1,603.46 | 27,790 |
| 2026-04-08 | 1,646.00 | 1,670.00 | 1,642.00 | 1,651.00 | 1,604.43 | 58,065 |
| 2026-04-07 | 1,620.00 | 1,658.00 | 1,602.00 | 1,645.00 | 1,598.60 | 107,980 |
| 2026-04-06 | 1,617.00 | 1,629.00 | 1,600.00 | 1,620.00 | 1,574.30 | 21,690 |
| 2026-04-01 | 1,625.00 | 1,630.00 | 1,612.00 | 1,615.00 | 1,569.44 | 18,100 |
| 2026-03-31 | 1,636.00 | 1,636.00 | 1,582.00 | 1,625.00 | 1,579.16 | 50,005 |
| 2026-03-30 | 1,614.00 | 1,638.00 | 1,569.00 | 1,638.00 | 1,591.79 | 64,225 |
| 2026-03-27 | 1,630.00 | 1,634.00 | 1,600.00 | 1,614.00 | 1,568.47 | 26,715 |
| 2026-03-26 | 1,630.00 | 1,635.00 | 1,620.00 | 1,634.00 | 1,587.91 | 14,390 |
| 2026-03-25 | 1,616.00 | 1,635.00 | 1,616.00 | 1,630.00 | 1,584.02 | 27,300 |
| 2026-03-24 | 1,586.00 | 1,619.00 | 1,586.00 | 1,616.00 | 1,570.42 | 15,825 |
| 2026-03-23 | 1,615.00 | 1,615.00 | 1,570.00 | 1,585.00 | 1,540.29 | 39,905 |
| 2026-03-19 | 1,630.00 | 1,630.00 | 1,581.00 | 1,619.00 | 1,573.33 | 50,685 |
| 2026-03-18 | 1,610.00 | 1,640.00 | 1,600.00 | 1,635.00 | 1,588.88 | 24,220 |
| 2026-03-17 | 1,576.00 | 1,635.00 | 1,563.00 | 1,610.00 | 1,564.58 | 32,635 |
| 2026-03-16 | 1,610.00 | 1,610.00 | 1,560.00 | 1,575.00 | 1,530.57 | 64,835 |
| 2026-03-13 | 1,610.00 | 1,615.00 | 1,600.00 | 1,610.00 | 1,564.58 | 14,910 |
| 2026-03-12 | 1,625.00 | 1,625.00 | 1,600.00 | 1,610.00 | 1,564.58 | 38,640 |
| 2026-03-11 | 1,602.00 | 1,635.00 | 1,590.00 | 1,623.00 | 1,577.22 | 27,010 |
| 2026-03-10 | 1,600.00 | 1,619.00 | 1,600.00 | 1,602.00 | 1,556.81 | 14,405 |
| 2026-03-09 | 1,650.00 | 1,650.00 | 1,520.00 | 1,600.00 | 1,554.87 | 77,025 |
| 2026-03-06 | 1,655.00 | 1,669.00 | 1,652.00 | 1,660.00 | 1,613.17 | 17,745 |
| 2026-03-05 | 1,635.00 | 1,670.00 | 1,635.00 | 1,652.00 | 1,605.40 | 33,185 |
| 2026-03-04 | 1,680.00 | 1,680.00 | 1,627.00 | 1,632.00 | 1,585.96 | 38,485 |
| 2026-03-03 | 1,678.00 | 1,699.00 | 1,659.00 | 1,680.00 | 1,632.61 | 45,100 |
| 2026-03-02 | 1,675.00 | 1,699.00 | 1,675.00 | 1,678.00 | 1,630.67 | 56,230 |
| 2026-02-27 | 1,744.00 | 1,744.00 | 1,712.00 | 1,740.00 | 1,690.92 | 25,450 |
| 2026-02-26 | 1,740.00 | 1,746.00 | 1,724.00 | 1,745.00 | 1,695.78 | 46,930 |
| 2026-02-25 | 1,680.00 | 1,749.00 | 1,680.00 | 1,744.00 | 1,694.80 | 83,965 |
| 2026-02-24 | 1,682.00 | 1,698.00 | 1,675.00 | 1,680.00 | 1,632.61 | 31,065 |
| 2026-02-23 | 1,688.00 | 1,699.00 | 1,678.00 | 1,690.00 | 1,642.33 | 25,820 |
| 2026-02-20 | 1,705.00 | 1,710.00 | 1,672.00 | 1,685.00 | 1,637.47 | 54,585 |
| 2026-02-19 | 1,690.00 | 1,724.00 | 1,690.00 | 1,705.00 | 1,656.91 | 35,335 |
| 2026-02-18 | 1,680.00 | 1,701.00 | 1,672.00 | 1,690.00 | 1,642.33 | 36,245 |
| 2026-02-16 | 1,689.00 | 1,689.00 | 1,663.00 | 1,680.00 | 1,632.61 | 20,610 |
| 2026-02-13 | 1,725.00 | 1,725.00 | 1,700.00 | 1,702.00 | 1,629.69 | 20,175 |
| 2026-02-12 | 1,730.00 | 1,743.00 | 1,718.00 | 1,725.00 | 1,651.72 | 28,460 |
| 2026-02-11 | 1,730.00 | 1,734.00 | 1,711.00 | 1,730.00 | 1,656.51 | 110,040 |
| 2026-02-10 | 1,730.00 | 1,733.00 | 1,718.00 | 1,730.00 | 1,656.51 | 32,360 |
| 2026-02-09 | 1,717.00 | 1,742.00 | 1,703.00 | 1,733.00 | 1,659.38 | 49,095 |
| 2026-02-06 | 1,725.00 | 1,735.00 | 1,691.00 | 1,718.00 | 1,645.02 | 41,070 |
| 2026-02-05 | 1,678.00 | 1,754.00 | 1,678.00 | 1,726.00 | 1,652.68 | 270,080 |
| 2026-02-04 | 1,600.00 | 1,687.00 | 1,600.00 | 1,678.00 | 1,606.71 | 169,300 |
| 2026-02-03 | 1,599.00 | 1,605.00 | 1,580.00 | 1,597.00 | 1,529.16 | 41,360 |
| 2026-02-02 | 1,584.00 | 1,594.00 | 1,575.00 | 1,580.00 | 1,512.88 | 63,880 |
| 2026-01-30 | 1,590.00 | 1,590.00 | 1,560.00 | 1,571.00 | 1,504.26 | 54,300 |
| 2026-01-29 | 1,589.00 | 1,589.00 | 1,565.00 | 1,570.00 | 1,503.30 | 67,540 |
| 2026-01-28 | 1,603.00 | 1,604.00 | 1,582.00 | 1,589.00 | 1,521.50 | 76,350 |
| 2026-01-27 | 1,617.00 | 1,617.00 | 1,602.00 | 1,605.00 | 1,536.82 | 24,420 |
| 2026-01-26 | 1,619.00 | 1,626.00 | 1,607.00 | 1,617.00 | 1,548.31 | 22,070 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 25.0000 PHP |
| 2026-05-22 | 25.0000 PHP |
| 2026-02-16 | 25.0000 PHP |
| 2025-11-19 | 25.0000 PHP |
| 2025-08-18 | 25.0000 PHP |
| 2025-05-23 | 25.0000 PHP |
| 2025-02-19 | 25.0000 PHP |
| 2024-11-20 | 25.0000 PHP |
| 2024-08-19 | 25.0000 PHP |
| 2024-05-27 | 25.0000 PHP |
| 2024-02-20 | 25.0000 PHP |
| 2023-11-16 | 25.0000 PHP |
| 2023-08-25 | 25.0000 PHP |
| 2023-05-15 | 25.0000 PHP |
| 2023-02-15 | 25.0000 PHP |
| 2022-11-22 | 25.0000 PHP |
| 2022-08-22 | 27.0000 PHP |
| 2022-05-16 | 27.0000 PHP |
| 2022-02-17 | 27.0000 PHP |
| 2021-11-22 | 27.0000 PHP |
| 2021-08-16 | 27.0000 PHP |
| 2021-05-18 | 27.0000 PHP |
| 2021-02-19 | 27.0000 PHP |
| 2020-11-13 | 31.3300 PHP |
| 2020-08-12 | 24.8300 PHP |
| 2020-05-13 | 24.8300 PHP |
| 2020-02-12 | 27.0000 PHP |
| 2019-11-15 | 22.7500 PHP |
| 2019-08-14 | 22.7500 PHP |
| 2019-05-15 | 22.7500 PHP |
| 2019-02-20 | 22.7500 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.