Globe Telecom, Inc. (PSE:GLO)
Philippines · Delayed Price · Currency is PHP 1,689.00
+9.00 (0.54%)
At close: Jun 8, 2026
Globe Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1,664.00 | 1,701.00 | 1,664.00 | 1,689.00 | 1,689.00 | 0.54% | 36,255 |
| Jun 5, 2026 | 1,702.00 | 1,702.00 | 1,673.00 | 1,680.00 | 1,680.00 | -1.18% | 17,560 |
| Jun 4, 2026 | 1,688.00 | 1,708.00 | 1,651.00 | 1,700.00 | 1,700.00 | 0.71% | 38,075 |
| Jun 3, 2026 | 1,700.00 | 1,700.00 | 1,671.00 | 1,688.00 | 1,688.00 | -0.71% | 29,675 |
| Jun 2, 2026 | 1,699.00 | 1,750.00 | 1,685.00 | 1,700.00 | 1,700.00 | 0.06% | 23,820 |
| Jun 1, 2026 | 1,690.00 | 1,699.00 | 1,663.00 | 1,699.00 | 1,699.00 | 0.53% | 30,795 |
| May 29, 2026 | 1,675.00 | 1,708.00 | 1,627.00 | 1,690.00 | 1,690.00 | 0.90% | 93,560 |
| May 28, 2026 | 1,710.00 | 1,710.00 | 1,658.00 | 1,675.00 | 1,675.00 | -2.05% | 34,970 |
| May 26, 2026 | 1,740.00 | 1,740.00 | 1,690.00 | 1,710.00 | 1,710.00 | -1.72% | 57,190 |
| May 25, 2026 | 1,751.00 | 1,760.00 | 1,723.00 | 1,740.00 | 1,740.00 | -0.57% | 23,550 |
| May 22, 2026 | 1,740.00 | 1,758.00 | 1,705.00 | 1,750.00 | 1,750.00 | 0.29% | 18,515 |
| May 21, 2026 | 1,785.00 | 1,785.00 | 1,762.00 | 1,770.00 | 1,745.00 | -1.34% | 100,785 |
| May 20, 2026 | 1,793.00 | 1,799.00 | 1,763.00 | 1,794.00 | 1,768.66 | -0.55% | 66,325 |
| May 19, 2026 | 1,800.00 | 1,815.00 | 1,780.00 | 1,804.00 | 1,778.52 | 0.06% | 94,070 |
| May 18, 2026 | 1,805.00 | 1,809.00 | 1,780.00 | 1,803.00 | 1,777.53 | -0.11% | 41,390 |
| May 15, 2026 | 1,765.00 | 1,860.00 | 1,765.00 | 1,805.00 | 1,779.51 | 2.27% | 400,995 |
| May 14, 2026 | 1,715.00 | 1,766.00 | 1,702.00 | 1,765.00 | 1,740.07 | 2.02% | 149,270 |
| May 13, 2026 | 1,700.00 | 1,742.00 | 1,685.00 | 1,730.00 | 1,705.56 | 1.76% | 120,450 |
| May 12, 2026 | 1,670.00 | 1,700.00 | 1,666.00 | 1,700.00 | 1,675.99 | 1.80% | 62,235 |
| May 11, 2026 | 1,700.00 | 1,700.00 | 1,650.00 | 1,670.00 | 1,646.41 | -1.30% | 56,770 |
| May 8, 2026 | 1,660.00 | 1,698.00 | 1,656.00 | 1,692.00 | 1,668.10 | 1.93% | 70,865 |
| May 7, 2026 | 1,629.00 | 1,660.00 | 1,629.00 | 1,660.00 | 1,636.55 | 2.41% | 52,460 |
| May 6, 2026 | 1,653.00 | 1,653.00 | 1,618.00 | 1,621.00 | 1,598.10 | -1.76% | 32,670 |
| May 5, 2026 | 1,653.00 | 1,656.00 | 1,644.00 | 1,650.00 | 1,626.69 | -0.18% | 24,910 |
| May 4, 2026 | 1,647.00 | 1,655.00 | 1,644.00 | 1,653.00 | 1,629.65 | 0.36% | 21,740 |
| Apr 30, 2026 | 1,647.00 | 1,653.00 | 1,637.00 | 1,647.00 | 1,623.74 | - | 33,215 |
| Apr 29, 2026 | 1,640.00 | 1,652.00 | 1,625.00 | 1,647.00 | 1,623.74 | 1.04% | 36,685 |
| Apr 28, 2026 | 1,648.00 | 1,649.00 | 1,602.00 | 1,630.00 | 1,606.98 | -0.55% | 51,445 |
| Apr 27, 2026 | 1,646.00 | 1,652.00 | 1,626.00 | 1,639.00 | 1,615.85 | -0.43% | 41,310 |
| Apr 24, 2026 | 1,649.00 | 1,649.00 | 1,636.00 | 1,646.00 | 1,622.75 | -0.24% | 19,195 |
| Apr 23, 2026 | 1,650.00 | 1,650.00 | 1,636.00 | 1,650.00 | 1,626.69 | 0.12% | 18,940 |
| Apr 22, 2026 | 1,653.00 | 1,653.00 | 1,639.00 | 1,648.00 | 1,624.72 | -0.30% | 20,585 |
| Apr 21, 2026 | 1,640.00 | 1,654.00 | 1,640.00 | 1,653.00 | 1,629.65 | 0.79% | 13,720 |
| Apr 20, 2026 | 1,652.00 | 1,652.00 | 1,632.00 | 1,640.00 | 1,616.84 | -0.30% | 38,850 |
| Apr 17, 2026 | 1,650.00 | 1,657.00 | 1,638.00 | 1,645.00 | 1,621.77 | -0.60% | 13,840 |
| Apr 16, 2026 | 1,645.00 | 1,660.00 | 1,645.00 | 1,655.00 | 1,631.62 | 0.61% | 10,070 |
| Apr 15, 2026 | 1,634.00 | 1,655.00 | 1,634.00 | 1,645.00 | 1,621.77 | 0.73% | 32,805 |
| Apr 14, 2026 | 1,630.00 | 1,643.00 | 1,625.00 | 1,633.00 | 1,609.94 | 0.18% | 15,140 |
| Apr 13, 2026 | 1,648.00 | 1,648.00 | 1,601.00 | 1,630.00 | 1,606.98 | -1.21% | 26,385 |
| Apr 10, 2026 | 1,650.00 | 1,667.00 | 1,630.00 | 1,650.00 | 1,626.69 | -0.06% | 27,790 |
| Apr 8, 2026 | 1,646.00 | 1,670.00 | 1,642.00 | 1,651.00 | 1,627.68 | 0.36% | 58,065 |
| Apr 7, 2026 | 1,620.00 | 1,658.00 | 1,602.00 | 1,645.00 | 1,621.77 | 1.54% | 107,980 |
| Apr 6, 2026 | 1,617.00 | 1,629.00 | 1,600.00 | 1,620.00 | 1,597.12 | 0.31% | 21,690 |
| Apr 1, 2026 | 1,625.00 | 1,630.00 | 1,612.00 | 1,615.00 | 1,592.19 | -0.62% | 18,100 |
| Mar 31, 2026 | 1,636.00 | 1,636.00 | 1,582.00 | 1,625.00 | 1,602.05 | -0.79% | 50,005 |
| Mar 30, 2026 | 1,614.00 | 1,638.00 | 1,569.00 | 1,638.00 | 1,614.86 | 1.49% | 64,225 |
| Mar 27, 2026 | 1,630.00 | 1,634.00 | 1,600.00 | 1,614.00 | 1,591.20 | -1.22% | 26,715 |
| Mar 26, 2026 | 1,630.00 | 1,635.00 | 1,620.00 | 1,634.00 | 1,610.92 | 0.25% | 14,390 |
| Mar 25, 2026 | 1,616.00 | 1,635.00 | 1,616.00 | 1,630.00 | 1,606.98 | 0.87% | 27,300 |
| Mar 24, 2026 | 1,586.00 | 1,619.00 | 1,586.00 | 1,616.00 | 1,593.18 | 1.96% | 15,825 |