Globe Telecom, Inc. (PSE:GLO)
Philippines · Delayed Price · Currency is PHP 1,605.00
+35.00 (2.23%)
At close: Sep 17, 2026
Globe Telecom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,575.00 | 1,613.00 | 1,575.00 | 1,605.00 | 1,605.00 | 2.23% | 26,590 |
| Sep 16, 2026 | 1,612.00 | 1,614.00 | 1,566.00 | 1,570.00 | 1,570.00 | -2.61% | 43,465 |
| Sep 15, 2026 | 1,595.00 | 1,614.00 | 1,595.00 | 1,612.00 | 1,612.00 | 0.88% | 12,105 |
| Sep 14, 2026 | 1,611.00 | 1,616.00 | 1,592.00 | 1,598.00 | 1,598.00 | -0.13% | 31,770 |
| Sep 11, 2026 | 1,620.00 | 1,623.00 | 1,595.00 | 1,600.00 | 1,600.00 | -1.23% | 31,180 |
| Sep 10, 2026 | 1,632.00 | 1,644.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.74% | 39,815 |
| Sep 9, 2026 | 1,590.00 | 1,645.00 | 1,590.00 | 1,632.00 | 1,632.00 | 3.10% | 63,480 |
| Sep 8, 2026 | 1,609.00 | 1,619.00 | 1,583.00 | 1,583.00 | 1,583.00 | -1.62% | 43,645 |
| Sep 7, 2026 | 1,616.00 | 1,630.00 | 1,603.00 | 1,609.00 | 1,609.00 | -0.06% | 43,015 |
| Sep 4, 2026 | 1,591.00 | 1,615.00 | 1,591.00 | 1,610.00 | 1,610.00 | 1.71% | 45,610 |
| Sep 3, 2026 | 1,595.00 | 1,595.00 | 1,556.00 | 1,583.00 | 1,583.00 | -0.57% | 114,850 |
| Sep 2, 2026 | 1,600.00 | 1,601.00 | 1,585.00 | 1,592.00 | 1,592.00 | -0.56% | 70,075 |
| Sep 1, 2026 | 1,630.00 | 1,630.00 | 1,600.00 | 1,601.00 | 1,601.00 | -1.78% | 53,050 |
| Aug 28, 2026 | 1,649.00 | 1,655.00 | 1,621.00 | 1,630.00 | 1,630.00 | -1.15% | 35,510 |
| Aug 27, 2026 | 1,675.00 | 1,675.00 | 1,640.00 | 1,649.00 | 1,649.00 | -1.26% | 35,755 |
| Aug 26, 2026 | 1,683.00 | 1,698.00 | 1,651.00 | 1,670.00 | 1,670.00 | -0.71% | 44,840 |
| Aug 25, 2026 | 1,694.00 | 1,710.00 | 1,675.00 | 1,682.00 | 1,682.00 | -0.71% | 41,310 |
| Aug 24, 2026 | 1,748.00 | 1,748.00 | 1,681.00 | 1,694.00 | 1,694.00 | -3.09% | 83,455 |
| Aug 20, 2026 | 1,735.00 | 1,757.00 | 1,735.00 | 1,748.00 | 1,748.00 | 0.75% | 20,905 |
| Aug 19, 2026 | 1,740.00 | 1,740.00 | 1,723.00 | 1,735.00 | 1,735.00 | -0.29% | 45,305 |
| Aug 18, 2026 | 1,721.00 | 1,746.00 | 1,719.00 | 1,740.00 | 1,740.00 | 1.10% | 68,555 |
| Aug 17, 2026 | 1,740.00 | 1,740.00 | 1,720.00 | 1,721.00 | 1,721.00 | -0.23% | 18,305 |
| Aug 14, 2026 | 1,737.00 | 1,751.00 | 1,725.00 | 1,750.00 | 1,725.00 | 0.92% | 62,700 |
| Aug 13, 2026 | 1,774.00 | 1,775.00 | 1,730.00 | 1,734.00 | 1,709.23 | -2.03% | 58,070 |
| Aug 12, 2026 | 1,757.00 | 1,779.00 | 1,745.00 | 1,770.00 | 1,744.71 | 0.74% | 59,955 |
| Aug 11, 2026 | 1,740.00 | 1,766.00 | 1,730.00 | 1,757.00 | 1,731.90 | 0.98% | 23,965 |
| Aug 10, 2026 | 1,725.00 | 1,746.00 | 1,717.00 | 1,740.00 | 1,715.14 | 0.87% | 17,410 |
| Aug 7, 2026 | 1,720.00 | 1,730.00 | 1,702.00 | 1,725.00 | 1,700.36 | 0.35% | 49,545 |
| Aug 6, 2026 | 1,750.00 | 1,750.00 | 1,718.00 | 1,719.00 | 1,694.44 | -2.05% | 62,675 |
| Aug 5, 2026 | 1,807.00 | 1,807.00 | 1,716.00 | 1,755.00 | 1,729.93 | -3.25% | 229,110 |
| Aug 4, 2026 | 1,821.00 | 1,825.00 | 1,808.00 | 1,814.00 | 1,788.09 | -0.38% | 20,260 |
| Aug 3, 2026 | 1,810.00 | 1,821.00 | 1,801.00 | 1,821.00 | 1,794.99 | 0.61% | 36,200 |
| Jul 31, 2026 | 1,850.00 | 1,850.00 | 1,810.00 | 1,810.00 | 1,784.14 | -2.16% | 48,415 |
| Jul 30, 2026 | 1,850.00 | 1,850.00 | 1,825.00 | 1,850.00 | 1,823.57 | 0.65% | 23,840 |
| Jul 29, 2026 | 1,850.00 | 1,860.00 | 1,836.00 | 1,838.00 | 1,811.74 | -0.65% | 16,095 |
| Jul 28, 2026 | 1,825.00 | 1,860.00 | 1,815.00 | 1,850.00 | 1,823.57 | 1.37% | 32,165 |
| Jul 27, 2026 | 1,810.00 | 1,832.00 | 1,810.00 | 1,825.00 | 1,798.93 | 0.33% | 23,180 |
| Jul 24, 2026 | 1,818.00 | 1,819.00 | 1,801.00 | 1,819.00 | 1,793.01 | -0.16% | 18,685 |
| Jul 23, 2026 | 1,835.00 | 1,840.00 | 1,815.00 | 1,822.00 | 1,795.97 | -0.33% | 27,955 |
| Jul 22, 2026 | 1,844.00 | 1,844.00 | 1,811.00 | 1,828.00 | 1,801.89 | -0.92% | 37,225 |
| Jul 21, 2026 | 1,850.00 | 1,859.00 | 1,845.00 | 1,845.00 | 1,818.64 | -1.34% | 45,025 |
| Jul 20, 2026 | 1,865.00 | 1,878.00 | 1,846.00 | 1,870.00 | 1,843.29 | - | 83,720 |
| Jul 17, 2026 | 1,824.00 | 1,886.00 | 1,818.00 | 1,870.00 | 1,843.29 | 2.52% | 175,050 |
| Jul 16, 2026 | 1,804.00 | 1,838.00 | 1,804.00 | 1,824.00 | 1,797.94 | 1.11% | 43,010 |
| Jul 15, 2026 | 1,810.00 | 1,820.00 | 1,800.00 | 1,804.00 | 1,778.23 | 0.45% | 45,760 |
| Jul 14, 2026 | 1,838.00 | 1,838.00 | 1,795.00 | 1,796.00 | 1,770.34 | -2.87% | 41,145 |
| Jul 13, 2026 | 1,810.00 | 1,849.00 | 1,781.00 | 1,849.00 | 1,822.59 | 2.15% | 52,775 |
| Jul 10, 2026 | 1,815.00 | 1,834.00 | 1,810.00 | 1,810.00 | 1,784.14 | 0.06% | 29,200 |
| Jul 9, 2026 | 1,838.00 | 1,839.00 | 1,809.00 | 1,809.00 | 1,783.16 | -1.95% | 39,645 |
| Jul 8, 2026 | 1,853.00 | 1,869.00 | 1,840.00 | 1,845.00 | 1,818.64 | -0.43% | 28,450 |