Globe Telecom, Inc. (PSE:GLO)
Philippines · Delayed Price · Currency is PHP 1,495.00
-10.00 (-0.66%)
At close: Oct 10, 2025
Globe Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1,525.00 | 1,529.00 | 1,501.00 | 1,505.00 | 1,505.00 | -1.31% | 48,820 |
| Oct 8, 2025 | 1,530.00 | 1,530.00 | 1,515.00 | 1,525.00 | 1,525.00 | - | 47,120 |
| Oct 7, 2025 | 1,530.00 | 1,530.00 | 1,510.00 | 1,525.00 | 1,525.00 | -0.33% | 40,300 |
| Oct 6, 2025 | 1,559.00 | 1,569.00 | 1,522.00 | 1,530.00 | 1,530.00 | -1.80% | 41,445 |
| Oct 3, 2025 | 1,525.00 | 1,558.00 | 1,515.00 | 1,558.00 | 1,558.00 | 2.84% | 55,695 |
| Oct 2, 2025 | 1,508.00 | 1,525.00 | 1,502.00 | 1,515.00 | 1,515.00 | 0.46% | 23,770 |
| Oct 1, 2025 | 1,500.00 | 1,510.00 | 1,500.00 | 1,508.00 | 1,508.00 | 0.53% | 10,055 |
| Sep 30, 2025 | 1,492.00 | 1,505.00 | 1,492.00 | 1,500.00 | 1,500.00 | 0.54% | 26,245 |
| Sep 29, 2025 | 1,498.00 | 1,498.00 | 1,478.00 | 1,492.00 | 1,492.00 | - | 35,995 |
| Sep 26, 2025 | 1,535.00 | 1,535.00 | 1,485.00 | 1,492.00 | 1,492.00 | -2.80% | 111,890 |
| Sep 25, 2025 | 1,530.00 | 1,539.00 | 1,511.00 | 1,535.00 | 1,535.00 | 0.39% | 15,515 |
| Sep 24, 2025 | 1,531.00 | 1,559.00 | 1,514.00 | 1,529.00 | 1,529.00 | -0.07% | 41,825 |
| Sep 23, 2025 | 1,574.00 | 1,575.00 | 1,515.00 | 1,530.00 | 1,530.00 | -2.80% | 48,555 |
| Sep 22, 2025 | 1,555.00 | 1,577.00 | 1,555.00 | 1,574.00 | 1,574.00 | 1.22% | 19,185 |
| Sep 19, 2025 | 1,600.00 | 1,600.00 | 1,555.00 | 1,555.00 | 1,555.00 | -2.75% | 29,680 |
| Sep 18, 2025 | 1,538.00 | 1,600.00 | 1,533.00 | 1,599.00 | 1,599.00 | 4.51% | 69,265 |
| Sep 17, 2025 | 1,513.00 | 1,539.00 | 1,513.00 | 1,530.00 | 1,530.00 | 1.06% | 22,870 |
| Sep 16, 2025 | 1,529.00 | 1,548.00 | 1,514.00 | 1,514.00 | 1,514.00 | -1.05% | 55,640 |
| Sep 15, 2025 | 1,526.00 | 1,550.00 | 1,523.00 | 1,530.00 | 1,530.00 | 0.26% | 15,900 |
| Sep 12, 2025 | 1,516.00 | 1,579.00 | 1,516.00 | 1,526.00 | 1,526.00 | 0.39% | 21,440 |
| Sep 11, 2025 | 1,540.00 | 1,550.00 | 1,513.00 | 1,520.00 | 1,520.00 | -0.65% | 44,180 |
| Sep 10, 2025 | 1,521.00 | 1,538.00 | 1,505.00 | 1,530.00 | 1,530.00 | 0.46% | 23,480 |
| Sep 9, 2025 | 1,568.00 | 1,570.00 | 1,521.00 | 1,523.00 | 1,523.00 | -2.99% | 63,500 |
| Sep 8, 2025 | 1,578.00 | 1,581.00 | 1,562.00 | 1,570.00 | 1,570.00 | -0.32% | 22,370 |
| Sep 5, 2025 | 1,579.00 | 1,588.00 | 1,560.00 | 1,575.00 | 1,575.00 | -0.06% | 290,320 |
| Sep 4, 2025 | 1,520.00 | 1,582.00 | 1,518.00 | 1,576.00 | 1,576.00 | 3.68% | 161,790 |
| Sep 3, 2025 | 1,518.00 | 1,523.00 | 1,502.00 | 1,520.00 | 1,520.00 | - | 53,610 |
| Sep 2, 2025 | 1,507.00 | 1,528.00 | 1,505.00 | 1,520.00 | 1,520.00 | 1.00% | 62,520 |
| Sep 1, 2025 | 1,507.00 | 1,529.00 | 1,478.00 | 1,505.00 | 1,505.00 | -0.13% | 79,825 |
| Aug 29, 2025 | 1,577.00 | 1,577.00 | 1,500.00 | 1,507.00 | 1,507.00 | -3.09% | 145,900 |
| Aug 28, 2025 | 1,610.00 | 1,614.00 | 1,555.00 | 1,555.00 | 1,555.00 | -1.89% | 185,225 |
| Aug 27, 2025 | 1,597.00 | 1,620.00 | 1,577.00 | 1,585.00 | 1,585.00 | -0.94% | 120,210 |
| Aug 26, 2025 | 1,625.00 | 1,625.00 | 1,584.00 | 1,600.00 | 1,600.00 | -1.96% | 86,835 |
| Aug 22, 2025 | 1,670.00 | 1,670.00 | 1,610.00 | 1,632.00 | 1,632.00 | -2.28% | 94,425 |
| Aug 20, 2025 | 1,670.00 | 1,670.00 | 1,655.00 | 1,670.00 | 1,670.00 | -0.60% | 24,240 |
| Aug 19, 2025 | 1,679.00 | 1,680.00 | 1,650.00 | 1,680.00 | 1,680.00 | -0.47% | 19,965 |
| Aug 18, 2025 | 1,698.00 | 1,698.00 | 1,678.00 | 1,688.00 | 1,688.00 | -0.59% | 29,625 |
| Aug 15, 2025 | 1,690.00 | 1,699.00 | 1,670.00 | 1,698.00 | 1,673.00 | 0.18% | 62,910 |
| Aug 14, 2025 | 1,717.00 | 1,730.00 | 1,688.00 | 1,695.00 | 1,670.04 | -1.17% | 58,415 |
| Aug 13, 2025 | 1,711.00 | 1,732.00 | 1,710.00 | 1,715.00 | 1,689.75 | 0.65% | 22,710 |
| Aug 12, 2025 | 1,680.00 | 1,710.00 | 1,680.00 | 1,704.00 | 1,678.91 | 1.73% | 42,955 |
| Aug 11, 2025 | 1,720.00 | 1,724.00 | 1,675.00 | 1,675.00 | 1,650.34 | -2.62% | 68,470 |
| Aug 8, 2025 | 1,743.00 | 1,744.00 | 1,717.00 | 1,720.00 | 1,694.68 | -1.15% | 23,660 |
| Aug 7, 2025 | 1,735.00 | 1,746.00 | 1,720.00 | 1,740.00 | 1,714.38 | 1.28% | 45,545 |
| Aug 6, 2025 | 1,711.00 | 1,744.00 | 1,700.00 | 1,718.00 | 1,692.71 | -0.69% | 55,305 |
| Aug 5, 2025 | 1,712.00 | 1,740.00 | 1,705.00 | 1,730.00 | 1,704.53 | 1.17% | 85,700 |
| Aug 4, 2025 | 1,680.00 | 1,710.00 | 1,680.00 | 1,710.00 | 1,684.82 | 1.79% | 22,315 |
| Aug 1, 2025 | 1,665.00 | 1,682.00 | 1,665.00 | 1,680.00 | 1,655.27 | 0.60% | 39,135 |
| Jul 31, 2025 | 1,665.00 | 1,693.00 | 1,664.00 | 1,670.00 | 1,645.41 | 0.36% | 47,950 |
| Jul 30, 2025 | 1,670.00 | 1,671.00 | 1,660.00 | 1,664.00 | 1,639.50 | -0.30% | 25,220 |