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
2025-01-302,280.002,288.002,250.002,288.002,073.0412,305
2025-01-282,290.002,290.002,260.002,280.002,065.7911,255
2025-01-272,288.002,298.002,240.002,290.002,074.8514,220
2025-01-242,300.002,310.002,242.002,278.002,063.9823,230
2025-01-232,270.002,310.002,256.002,300.002,083.9147,940
2025-01-222,270.002,284.002,268.002,272.002,058.5422,725
2025-01-212,292.002,334.002,264.002,278.002,063.9857,670
2025-01-202,290.002,290.002,280.002,290.002,074.8510,630
2025-01-172,290.002,290.002,256.002,290.002,074.856,935
2025-01-162,290.002,318.002,244.002,290.002,074.8523,210
2025-01-152,270.002,308.002,270.002,290.002,074.8530,815
2025-01-142,270.002,300.002,250.002,300.002,083.9121,115
2025-01-132,280.002,280.002,250.002,270.002,056.7330,475
2025-01-102,260.002,324.002,260.002,300.002,083.9160,970
2025-01-092,300.002,300.002,236.002,260.002,047.6736,060
2025-01-082,188.002,308.002,184.002,300.002,083.9179,205
2025-01-072,212.002,222.002,188.002,190.001,984.249,910
2025-01-062,164.002,204.002,150.002,204.001,996.9320,375
2025-01-032,156.002,178.002,152.002,164.001,960.6910,985
2025-01-022,174.002,178.002,132.002,156.001,953.4418,130
2024-12-272,102.002,184.002,100.002,184.001,978.81104,030
2024-12-262,096.002,100.002,070.002,100.001,902.7019,780
2024-12-232,076.002,096.002,060.002,096.001,899.088,370
2024-12-202,048.002,080.002,026.002,080.001,884.5829,650
2024-12-192,028.002,048.002,006.002,048.001,855.5915,970
2024-12-182,024.002,044.002,006.002,030.001,839.2823,720
2024-12-172,078.002,078.002,010.002,026.001,835.6536,035
2024-12-162,076.002,076.002,056.002,064.001,870.0820,460
2024-12-132,080.002,102.002,068.002,076.001,880.9528,395
2024-12-122,088.002,088.002,068.002,080.001,884.5814,190
2024-12-112,100.002,100.002,066.002,088.001,891.8314,980
2024-12-102,100.002,100.002,086.002,100.001,902.7015,890
2024-12-092,116.002,116.002,080.002,100.001,902.7019,240
2024-12-062,074.002,116.002,068.002,116.001,917.2034,720
2024-12-052,100.002,118.002,070.002,074.001,879.1438,945
2024-12-042,128.002,128.002,102.002,108.001,909.9521,180
2024-12-032,138.002,138.002,102.002,102.001,904.518,485
2024-12-022,100.002,140.002,094.002,130.001,929.8823,480
2024-11-292,100.002,128.002,092.002,100.001,902.7047,880
2024-11-282,116.002,118.002,094.002,100.001,902.7019,600
2024-11-272,100.002,118.002,072.002,116.001,917.2049,000
2024-11-262,100.002,106.002,062.002,100.001,902.7038,695
2024-11-252,050.002,100.002,050.002,100.001,902.7033,905
2024-11-222,098.002,100.002,038.002,100.001,902.7035,210
2024-11-212,120.002,132.002,086.002,100.001,902.7045,565
2024-11-202,124.002,160.002,080.002,160.001,957.0659,610
2024-11-192,088.002,136.002,082.002,134.001,910.8529,045
2024-11-182,118.002,118.002,062.002,088.001,869.6650,665
2024-11-152,048.002,118.002,040.002,118.001,896.5358,790
2024-11-142,060.002,100.002,042.002,060.001,844.5915,480
2024-11-132,090.002,106.002,040.002,060.001,844.5946,725
2024-11-122,138.002,144.002,058.002,090.001,871.4636,520
2024-11-112,178.002,178.002,130.002,134.001,910.8522,285
2024-11-082,142.002,180.002,142.002,180.001,952.0434,450
2024-11-072,186.002,186.002,120.002,142.001,918.0238,615
2024-11-062,168.002,200.002,160.002,186.001,957.4234,850
2024-11-052,146.002,180.002,138.002,168.001,941.3066,435
2024-11-042,146.002,180.002,100.002,146.001,921.6021,160
2024-10-312,168.002,186.002,140.002,146.001,921.6053,765
2024-10-302,126.002,178.002,112.002,166.001,939.51123,330
← NewerPage 8 of 21 · 1,222 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.