Globe Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	23.12	23.12	23.12	23.12	22.87	-31.03%	101
Dec 10, 2024	33.52	33.52	33.52	33.52	32.40	-19.48%	101
Nov 13, 2024	41.63	41.63	41.63	41.63	39.97	-	101
Sep 4, 2024	41.63	41.63	41.63	41.63	39.97	6.74%	140
Sep 3, 2024	39.00	39.00	39.00	39.00	37.45	11.43%	100
Jul 2, 2024	35.00	35.00	35.00	35.00	33.33	6.48%	200
May 15, 2024	32.87	32.87	32.87	32.87	31.04	14.69%	302
Feb 23, 2024	28.66	28.66	28.66	28.66	27.06	2.83%	175
Dec 13, 2023	27.87	27.87	27.87	27.87	26.04	-16.18%	274
Jul 20, 2023	33.25	33.25	33.25	33.25	30.52	-20.83%	8,547
Aug 18, 2022	42.00	42.00	42.00	42.00	37.46	-3.45%	100
Mar 21, 2022	43.50	43.50	43.50	43.50	38.50	0.83%	116
Mar 17, 2022	43.14	43.14	43.14	43.14	38.18	-36.38%	324
Feb 4, 2022	67.81	67.81	67.81	67.81	59.71	2.69%	320
Dec 7, 2021	66.04	66.04	66.04	66.04	58.15	-2.89%	221
Nov 12, 2021	68.00	68.00	68.00	68.00	59.57	-2.75%	260
Nov 11, 2021	68.00	69.92	68.00	69.92	61.25	6.75%	427
Oct 6, 2021	65.50	65.50	65.50	65.50	57.38	12.47%	329
Sep 24, 2021	58.24	58.24	58.24	58.24	51.02	-0.17%	689
Sep 20, 2021	58.34	58.34	58.34	58.34	51.10	-5.14%	1,033
Sep 16, 2021	61.50	61.50	61.50	61.50	53.87	-	301
Sep 13, 2021	61.50	61.50	61.50	61.50	53.87	9.24%	1,053
Aug 27, 2021	56.40	56.40	56.25	56.30	49.32	0.66%	900
Aug 26, 2021	57.93	57.93	55.93	55.93	48.99	9.69%	3,061
Aug 25, 2021	51.32	51.35	50.61	50.99	44.67	31.69%	3,016
Jul 26, 2021	38.72	38.72	38.72	38.72	33.61	1.89%	101
Jun 10, 2021	38.00	38.00	38.00	38.00	32.98	1.90%	215
May 12, 2021	37.31	37.31	37.29	37.29	32.04	0.72%	400
Apr 19, 2021	37.03	37.03	37.03	37.03	31.81	-5.00%	129
Mar 5, 2021	40.14	40.14	38.97	38.98	33.49	-3.46%	1,006
Feb 24, 2021	40.37	40.37	40.37	40.37	34.69	3.57%	623
Feb 22, 2021	38.98	38.98	38.98	38.98	33.49	-5.27%	777
Feb 19, 2021	41.45	41.45	41.15	41.15	35.06	-0.34%	4,814
Feb 18, 2021	41.29	41.29	41.29	41.29	35.18	-1.71%	369
Feb 16, 2021	42.01	42.01	42.01	42.01	35.79	-0.26%	208
Feb 12, 2021	42.12	42.12	42.12	42.12	35.89	-0.02%	255
Feb 11, 2021	42.13	42.13	42.13	42.13	35.90	1.52%	224
Feb 4, 2021	41.50	41.50	41.50	41.50	35.36	0.63%	281
Feb 3, 2021	41.03	41.24	41.03	41.24	35.14	-1.22%	713
Feb 2, 2021	41.03	43.50	41.03	41.75	35.57	-0.12%	19,729
Jan 27, 2021	41.80	41.80	41.80	41.80	35.62	-0.06%	232
Jan 26, 2021	41.83	41.83	41.83	41.83	35.64	-1.91%	339
Jan 14, 2021	42.64	42.64	42.64	42.64	36.33	0.21%	188
Dec 29, 2020	42.55	42.55	42.55	42.55	36.25	2.69%	120
Oct 21, 2020	40.58	41.44	40.58	41.44	34.96	1.21%	307
Oct 19, 2020	40.94	40.94	40.94	40.94	34.54	1.26%	208
Oct 14, 2020	40.43	40.43	40.43	40.43	34.11	-3.67%	513
Sep 11, 2020	41.97	41.97	41.97	41.97	35.41	-1.94%	190
Sep 10, 2020	42.80	42.80	42.80	42.80	36.11	-1.50%	247