Globe Telecom, Inc. (PSE:GLO)
Philippines · Delayed Price · Currency is PHP 1,601.00
+25.00 (1.59%)
Last updated: Feb 3, 2026, 1:30 PM PST
Globe Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 1,584.00 | 1,594.00 | 1,575.00 | 1,580.00 | 1,580.00 | 0.57% | 63,880 |
| Jan 30, 2026 | 1,590.00 | 1,590.00 | 1,560.00 | 1,571.00 | 1,571.00 | 0.06% | 54,300 |
| Jan 29, 2026 | 1,589.00 | 1,589.00 | 1,565.00 | 1,570.00 | 1,570.00 | -1.20% | 67,540 |
| Jan 28, 2026 | 1,603.00 | 1,604.00 | 1,582.00 | 1,589.00 | 1,589.00 | -1.00% | 76,350 |
| Jan 27, 2026 | 1,617.00 | 1,617.00 | 1,602.00 | 1,605.00 | 1,605.00 | -0.74% | 24,420 |
| Jan 26, 2026 | 1,619.00 | 1,626.00 | 1,607.00 | 1,617.00 | 1,617.00 | -0.12% | 22,070 |
| Jan 23, 2026 | 1,631.00 | 1,637.00 | 1,615.00 | 1,619.00 | 1,619.00 | -0.67% | 54,105 |
| Jan 22, 2026 | 1,603.00 | 1,635.00 | 1,603.00 | 1,630.00 | 1,630.00 | 1.75% | 21,755 |
| Jan 21, 2026 | 1,617.00 | 1,625.00 | 1,602.00 | 1,602.00 | 1,602.00 | -1.05% | 47,335 |
| Jan 20, 2026 | 1,630.00 | 1,639.00 | 1,608.00 | 1,619.00 | 1,619.00 | -0.37% | 44,375 |
| Jan 19, 2026 | 1,635.00 | 1,647.00 | 1,625.00 | 1,625.00 | 1,625.00 | -0.43% | 38,470 |
| Jan 16, 2026 | 1,652.00 | 1,664.00 | 1,630.00 | 1,632.00 | 1,632.00 | -1.15% | 47,295 |
| Jan 15, 2026 | 1,665.00 | 1,672.00 | 1,650.00 | 1,651.00 | 1,651.00 | -0.54% | 43,490 |
| Jan 14, 2026 | 1,640.00 | 1,681.00 | 1,634.00 | 1,660.00 | 1,660.00 | 1.22% | 119,900 |
| Jan 13, 2026 | 1,637.00 | 1,643.00 | 1,617.00 | 1,640.00 | 1,640.00 | 1.23% | 32,345 |
| Jan 12, 2026 | 1,638.00 | 1,638.00 | 1,607.00 | 1,620.00 | 1,620.00 | - | 58,355 |
| Jan 9, 2026 | 1,620.00 | 1,645.00 | 1,611.00 | 1,620.00 | 1,620.00 | - | 56,695 |
| Jan 8, 2026 | 1,610.00 | 1,629.00 | 1,610.00 | 1,620.00 | 1,620.00 | 0.62% | 19,990 |
| Jan 7, 2026 | 1,611.00 | 1,628.00 | 1,605.00 | 1,610.00 | 1,610.00 | -0.06% | 34,495 |
| Jan 6, 2026 | 1,600.00 | 1,630.00 | 1,596.00 | 1,611.00 | 1,611.00 | 1.90% | 61,560 |
| Jan 5, 2026 | 1,600.00 | 1,616.00 | 1,581.00 | 1,581.00 | 1,581.00 | -1.19% | 25,730 |
| Jan 2, 2026 | 1,590.00 | 1,619.00 | 1,590.00 | 1,600.00 | 1,600.00 | 1.01% | 12,890 |
| Dec 29, 2025 | 1,585.00 | 1,585.00 | 1,573.00 | 1,584.00 | 1,584.00 | -0.06% | 8,935 |
| Dec 26, 2025 | 1,590.00 | 1,603.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.31% | 18,505 |
| Dec 23, 2025 | 1,565.00 | 1,605.00 | 1,560.00 | 1,590.00 | 1,590.00 | 1.60% | 32,895 |
| Dec 22, 2025 | 1,542.00 | 1,574.00 | 1,520.00 | 1,565.00 | 1,565.00 | 1.03% | 20,765 |
| Dec 19, 2025 | 1,603.00 | 1,603.00 | 1,549.00 | 1,549.00 | 1,549.00 | -3.43% | 195,140 |
| Dec 18, 2025 | 1,560.00 | 1,604.00 | 1,555.00 | 1,604.00 | 1,604.00 | 2.62% | 36,810 |
| Dec 17, 2025 | 1,574.00 | 1,574.00 | 1,561.00 | 1,563.00 | 1,563.00 | -0.70% | 22,925 |
| Dec 16, 2025 | 1,573.00 | 1,575.00 | 1,560.00 | 1,574.00 | 1,574.00 | 0.06% | 34,670 |
| Dec 15, 2025 | 1,570.00 | 1,587.00 | 1,564.00 | 1,573.00 | 1,573.00 | 0.83% | 12,655 |
| Dec 12, 2025 | 1,569.00 | 1,571.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.32% | 27,300 |
| Dec 11, 2025 | 1,570.00 | 1,589.00 | 1,560.00 | 1,565.00 | 1,565.00 | -0.13% | 24,010 |
| Dec 10, 2025 | 1,570.00 | 1,585.00 | 1,555.00 | 1,567.00 | 1,567.00 | -0.19% | 20,225 |
| Dec 9, 2025 | 1,589.00 | 1,590.00 | 1,555.00 | 1,570.00 | 1,570.00 | -1.32% | 45,505 |
| Dec 5, 2025 | 1,600.00 | 1,609.00 | 1,591.00 | 1,591.00 | 1,591.00 | -0.56% | 15,810 |
| Dec 4, 2025 | 1,609.00 | 1,609.00 | 1,585.00 | 1,600.00 | 1,600.00 | -0.56% | 49,985 |
| Dec 3, 2025 | 1,628.00 | 1,630.00 | 1,606.00 | 1,609.00 | 1,609.00 | -1.17% | 47,290 |
| Dec 2, 2025 | 1,619.00 | 1,628.00 | 1,606.00 | 1,628.00 | 1,628.00 | 0.68% | 18,130 |
| Dec 1, 2025 | 1,602.00 | 1,632.00 | 1,602.00 | 1,617.00 | 1,617.00 | 0.94% | 29,355 |
| Nov 28, 2025 | 1,575.00 | 1,620.00 | 1,563.00 | 1,602.00 | 1,602.00 | 2.04% | 40,840 |
| Nov 27, 2025 | 1,596.00 | 1,596.00 | 1,563.00 | 1,570.00 | 1,570.00 | -1.69% | 15,330 |
| Nov 26, 2025 | 1,583.00 | 1,600.00 | 1,555.00 | 1,597.00 | 1,597.00 | 0.88% | 20,760 |
| Nov 25, 2025 | 1,600.00 | 1,610.00 | 1,583.00 | 1,583.00 | 1,583.00 | -1.55% | 16,985 |
| Nov 24, 2025 | 1,605.00 | 1,611.00 | 1,572.00 | 1,608.00 | 1,608.00 | 0.44% | 20,135 |
| Nov 21, 2025 | 1,615.00 | 1,615.00 | 1,594.00 | 1,601.00 | 1,601.00 | -1.17% | 19,120 |
| Nov 20, 2025 | 1,600.00 | 1,625.00 | 1,588.00 | 1,620.00 | 1,620.00 | -0.55% | 32,975 |
| Nov 19, 2025 | 1,596.00 | 1,629.00 | 1,582.00 | 1,629.00 | 1,629.00 | 0.25% | 16,950 |
| Nov 18, 2025 | 1,621.00 | 1,655.00 | 1,601.00 | 1,625.00 | 1,600.00 | 0.31% | 35,320 |
| Nov 17, 2025 | 1,590.00 | 1,627.00 | 1,575.00 | 1,620.00 | 1,595.08 | 1.50% | 33,720 |