Globe Telecom, Inc. (PSE:GLO)
Philippines · Delayed Price · Currency is PHP 1,537.00
+8.00 (0.52%)
At close: Oct 28, 2026
Globe Telecom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,540.00 | 1,540.00 | 1,520.00 | 1,537.00 | 1,537.00 | 0.52% | 20,560 |
| Oct 27, 2026 | 1,523.00 | 1,550.00 | 1,523.00 | 1,529.00 | 1,529.00 | 0.59% | 28,535 |
| Oct 26, 2026 | 1,550.00 | 1,550.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.94% | 55,435 |
| Oct 23, 2026 | 1,550.00 | 1,567.00 | 1,546.00 | 1,550.00 | 1,550.00 | - | 22,015 |
| Oct 22, 2026 | 1,545.00 | 1,556.00 | 1,539.00 | 1,550.00 | 1,550.00 | 0.32% | 40,205 |
| Oct 21, 2026 | 1,540.00 | 1,550.00 | 1,531.00 | 1,545.00 | 1,545.00 | 0.32% | 34,255 |
| Oct 20, 2026 | 1,580.00 | 1,580.00 | 1,536.00 | 1,540.00 | 1,540.00 | -2.53% | 53,380 |
| Oct 19, 2026 | 1,570.00 | 1,583.00 | 1,570.00 | 1,580.00 | 1,580.00 | 0.96% | 30,345 |
| Oct 16, 2026 | 1,552.00 | 1,570.00 | 1,552.00 | 1,565.00 | 1,565.00 | 0.97% | 70,835 |
| Oct 15, 2026 | 1,543.00 | 1,559.00 | 1,521.00 | 1,550.00 | 1,550.00 | 0.45% | 18,185 |
| Oct 14, 2026 | 1,519.00 | 1,578.00 | 1,515.00 | 1,543.00 | 1,543.00 | 1.58% | 61,385 |
| Oct 13, 2026 | 1,515.00 | 1,520.00 | 1,505.00 | 1,519.00 | 1,519.00 | 0.26% | 33,350 |
| Oct 12, 2026 | 1,533.00 | 1,540.00 | 1,502.00 | 1,515.00 | 1,515.00 | -0.85% | 69,000 |
| Oct 9, 2026 | 1,515.00 | 1,539.00 | 1,514.00 | 1,528.00 | 1,528.00 | 0.79% | 41,580 |
| Oct 8, 2026 | 1,531.00 | 1,550.00 | 1,511.00 | 1,516.00 | 1,516.00 | -0.98% | 78,615 |
| Oct 7, 2026 | 1,560.00 | 1,560.00 | 1,525.00 | 1,531.00 | 1,531.00 | -0.97% | 50,065 |
| Oct 6, 2026 | 1,548.00 | 1,600.00 | 1,546.00 | 1,546.00 | 1,546.00 | -0.13% | 97,305 |
| Oct 5, 2026 | 1,554.00 | 1,564.00 | 1,532.00 | 1,548.00 | 1,548.00 | -0.39% | 27,275 |
| Oct 2, 2026 | 1,535.00 | 1,555.00 | 1,515.00 | 1,554.00 | 1,554.00 | 1.24% | 142,830 |
| Oct 1, 2026 | 1,501.00 | 1,562.00 | 1,500.00 | 1,535.00 | 1,535.00 | 2.13% | 63,070 |
| Sep 30, 2026 | 1,570.00 | 1,573.00 | 1,503.00 | 1,503.00 | 1,503.00 | -4.27% | 113,125 |
| Sep 29, 2026 | 1,559.00 | 1,581.00 | 1,555.00 | 1,570.00 | 1,570.00 | 0.71% | 69,500 |
| Sep 28, 2026 | 1,550.00 | 1,570.00 | 1,543.00 | 1,559.00 | 1,559.00 | 0.58% | 33,340 |
| Sep 25, 2026 | 1,532.00 | 1,565.00 | 1,532.00 | 1,550.00 | 1,550.00 | 1.17% | 35,485 |
| Sep 24, 2026 | 1,590.00 | 1,590.00 | 1,526.00 | 1,532.00 | 1,532.00 | -3.34% | 88,950 |
| Sep 23, 2026 | 1,590.00 | 1,590.00 | 1,578.00 | 1,585.00 | 1,585.00 | -0.13% | 19,260 |
| Sep 22, 2026 | 1,591.00 | 1,592.00 | 1,585.00 | 1,587.00 | 1,587.00 | -0.19% | 23,555 |
| Sep 21, 2026 | 1,599.00 | 1,599.00 | 1,585.00 | 1,590.00 | 1,590.00 | -0.56% | 24,610 |
| Sep 18, 2026 | 1,604.00 | 1,605.00 | 1,588.00 | 1,599.00 | 1,599.00 | -0.37% | 99,510 |
| 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 |