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
2024-10-292,266.002,266.002,080.002,100.001,880.41430,875
2024-10-282,276.002,298.002,232.002,266.002,029.0539,480
2024-10-252,260.002,312.002,254.002,274.002,036.2242,830
2024-10-242,302.002,312.002,254.002,260.002,023.6849,405
2024-10-232,388.002,388.002,310.002,310.002,068.4590,265
2024-10-222,414.002,414.002,380.002,390.002,140.0962,310
2024-10-212,420.002,444.002,408.002,414.002,161.5810,740
2024-10-182,430.002,448.002,416.002,420.002,166.9526,510
2024-10-172,406.002,438.002,400.002,430.002,175.9057,655
2024-10-162,450.002,460.002,408.002,420.002,166.9583,995
2024-10-152,410.002,450.002,410.002,450.002,193.8138,790
2024-10-142,420.002,464.002,400.002,406.002,154.4136,640
2024-10-112,380.002,432.002,368.002,420.002,166.9555,310
2024-10-102,420.002,430.002,390.002,390.002,140.0927,150
2024-10-092,460.002,460.002,416.002,420.002,166.9533,710
2024-10-082,450.002,470.002,430.002,460.002,202.7728,010
2024-10-072,400.002,472.002,400.002,460.002,202.77128,125
2024-10-042,404.002,412.002,366.002,400.002,149.0450,855
2024-10-032,400.002,424.002,394.002,404.002,152.6256,760
2024-10-022,390.002,448.002,390.002,430.002,175.90179,485
2024-10-012,276.002,420.002,276.002,400.002,149.04263,625
2024-09-302,258.002,294.002,242.002,274.002,036.2235,905
2024-09-272,220.002,278.002,220.002,258.002,021.8932,840
2024-09-262,226.002,244.002,212.002,220.001,987.8640,705
2024-09-252,290.002,290.002,222.002,222.001,989.6539,170
2024-09-242,292.002,292.002,260.002,260.002,023.6832,160
2024-09-232,260.002,292.002,256.002,292.002,052.3344,995
2024-09-202,296.002,302.002,270.002,290.002,050.5441,200
2024-09-192,230.002,330.002,230.002,292.002,052.3394,315
2024-09-182,278.002,278.002,240.002,240.002,005.7717,360
2024-09-172,210.002,280.002,204.002,276.002,038.0146,320
2024-09-162,210.002,210.002,188.002,210.001,978.9116,195
2024-09-132,208.002,226.002,202.002,210.001,978.9122,280
2024-09-122,230.002,236.002,202.002,202.001,971.7481,095
2024-09-112,244.002,246.002,230.002,236.002,002.1922,870
2024-09-102,220.002,260.002,200.002,244.002,009.3564,125
2024-09-092,200.002,234.002,200.002,210.001,978.9137,450
2024-09-062,234.002,234.002,206.002,218.001,986.0729,005
2024-09-052,228.002,234.002,196.002,234.002,000.4032,290
2024-09-042,212.002,228.002,178.002,228.001,995.0316,245
2024-09-032,224.002,238.002,212.002,232.001,998.6175,050
2024-09-022,200.002,242.002,192.002,224.001,991.4410,465
2024-08-302,230.002,242.002,192.002,200.001,969.9583,795
2024-08-292,258.002,260.002,230.002,238.002,003.9840,560
2024-08-282,260.002,280.002,230.002,258.002,021.8924,795
2024-08-272,220.002,284.002,220.002,252.002,016.5244,870
2024-08-222,220.002,248.002,218.002,228.001,995.0325,250
2024-08-212,260.002,270.002,200.002,220.001,987.8652,290
2024-08-202,270.002,294.002,250.002,260.002,023.6863,330
2024-08-192,254.002,298.002,254.002,290.002,050.5445,900
2024-08-162,310.002,320.002,280.002,282.002,020.9933,760
2024-08-152,322.002,346.002,280.002,280.002,019.2251,145
2024-08-142,320.002,348.002,312.002,338.002,070.5982,110
2024-08-132,310.002,338.002,310.002,318.002,052.8843,290
2024-08-122,288.002,362.002,288.002,312.002,047.5676,640
2024-08-092,228.002,336.002,228.002,296.002,033.39204,965
2024-08-082,230.002,232.002,212.002,228.001,973.1786,045
2024-08-072,178.002,230.002,174.002,230.001,974.9477,540
2024-08-062,140.002,178.002,130.002,178.001,928.8954,465
2024-08-052,198.002,198.002,128.002,140.001,895.2389,405
← NewerPage 9 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.