Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← GLO.PSE stock page

Globe Telecom Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-301,942.001,979.001,941.001,941.001,777.9637,100
2025-04-291,950.001,960.001,938.001,942.001,778.8859,570
2025-04-281,980.001,980.001,939.001,941.001,777.9684,100
2025-04-251,990.001,992.001,975.001,984.001,817.3527,235
2025-04-242,018.002,022.001,938.001,965.001,799.95201,320
2025-04-232,028.002,028.001,994.002,010.001,841.1749,280
2025-04-222,020.002,030.002,004.002,014.001,844.8332,820
2025-04-212,072.002,072.002,020.002,022.001,852.1673,245
2025-04-162,090.002,090.002,068.002,072.001,897.9628,635
2025-04-152,092.002,094.002,084.002,090.001,914.4525,550
2025-04-142,096.002,136.002,090.002,090.001,914.4525,345
2025-04-112,110.002,136.002,092.002,098.001,921.7837,165
2025-04-102,094.002,140.002,088.002,100.001,923.61103,450
2025-04-082,180.002,180.002,068.002,072.001,897.9692,295
2025-04-072,138.002,138.002,080.002,090.001,914.4534,435
2025-04-042,198.002,198.002,160.002,170.001,987.7342,720
2025-04-032,238.002,238.002,192.002,200.002,015.2110,960
2025-04-022,224.002,242.002,190.002,238.002,050.0239,355
2025-03-312,240.002,244.002,194.002,244.002,055.5122,710
2025-03-282,182.002,248.002,164.002,244.002,055.5148,115
2025-03-272,160.002,194.002,156.002,194.002,009.7117,900
2025-03-262,160.002,166.002,154.002,162.001,980.4012,060
2025-03-252,148.002,166.002,148.002,162.001,980.4016,465
2025-03-242,148.002,178.002,130.002,162.001,980.4014,165
2025-03-212,180.002,198.002,134.002,198.002,013.3874,955
2025-03-202,200.002,200.002,158.002,200.002,015.2115,395
2025-03-192,090.002,200.002,086.002,200.002,015.2144,655
2025-03-182,118.002,130.002,086.002,100.001,923.6134,485
2025-03-172,106.002,106.002,086.002,096.001,919.9436,410
2025-03-142,122.002,130.002,106.002,106.001,929.1046,615
2025-03-132,140.002,160.002,122.002,122.001,943.7643,570
2025-03-122,170.002,170.002,122.002,150.001,969.4125,205
2025-03-112,198.002,198.002,104.002,166.001,984.0740,605
2025-03-102,234.002,240.002,180.002,200.002,015.2166,670
2025-03-072,242.002,248.002,234.002,234.002,046.3512,675
2025-03-062,242.002,256.002,236.002,242.002,053.687,435
2025-03-052,272.002,272.002,154.002,248.002,059.1890,275
2025-03-042,260.002,274.002,252.002,274.002,082.9916,430
2025-03-032,270.002,270.002,262.002,270.002,079.3337,050
2025-02-282,270.002,276.002,260.002,274.002,082.9917,025
2025-02-272,270.002,278.002,260.002,270.002,079.3328,305
2025-02-262,250.002,278.002,250.002,270.002,079.3324,125
2025-02-252,266.002,276.002,244.002,276.002,084.8333,420
2025-02-242,260.002,280.002,240.002,264.002,073.8318,645
2025-02-212,270.002,280.002,258.002,278.002,086.669,170
2025-02-202,286.002,290.002,262.002,270.002,079.3326,650
2025-02-192,290.002,298.002,278.002,286.002,093.9919,460
2025-02-182,272.002,308.002,272.002,300.002,083.9192,720
2025-02-172,270.002,288.002,250.002,270.002,056.7336,370
2025-02-142,270.002,278.002,246.002,270.002,056.734,855
2025-02-132,250.002,280.002,238.002,270.002,056.7329,510
2025-02-122,254.002,260.002,224.002,250.002,038.6162,550
2025-02-112,274.002,288.002,262.002,280.002,065.7922,290
2025-02-102,266.002,286.002,254.002,270.002,056.7322,760
2025-02-072,288.002,300.002,234.002,288.002,073.04107,260
2025-02-062,252.002,314.002,242.002,300.002,083.9197,565
2025-02-052,244.002,270.002,224.002,258.002,045.8621,955
2025-02-042,212.002,254.002,212.002,244.002,033.1726,870
2025-02-032,200.002,238.002,200.002,210.002,002.3749,530
2025-01-312,280.002,282.002,210.002,210.002,002.3791,705
← NewerPage 7 of 21 · 1,225 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.