Globe Telecom, Inc. (PSE:GLO)
Philippines · Delayed Price · Currency is PHP 1,870.00
+46.00 (2.52%)
At close: Jul 17, 2026
Globe Telecom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,824.00 | 1,886.00 | 1,818.00 | 1,870.00 | 1,870.00 | 2.52% | 175,050 |
| Jul 16, 2026 | 1,804.00 | 1,838.00 | 1,804.00 | 1,824.00 | 1,824.00 | 1.11% | 43,010 |
| Jul 15, 2026 | 1,810.00 | 1,820.00 | 1,800.00 | 1,804.00 | 1,804.00 | 0.45% | 45,760 |
| Jul 14, 2026 | 1,838.00 | 1,838.00 | 1,795.00 | 1,796.00 | 1,796.00 | -2.87% | 41,145 |
| Jul 13, 2026 | 1,810.00 | 1,849.00 | 1,781.00 | 1,849.00 | 1,849.00 | 2.15% | 52,775 |
| Jul 10, 2026 | 1,815.00 | 1,834.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.06% | 29,200 |
| Jul 9, 2026 | 1,838.00 | 1,839.00 | 1,809.00 | 1,809.00 | 1,809.00 | -1.95% | 39,645 |
| Jul 8, 2026 | 1,853.00 | 1,869.00 | 1,840.00 | 1,845.00 | 1,845.00 | -0.43% | 28,450 |
| Jul 7, 2026 | 1,881.00 | 1,890.00 | 1,846.00 | 1,853.00 | 1,853.00 | -1.44% | 43,500 |
| Jul 6, 2026 | 1,890.00 | 1,911.00 | 1,870.00 | 1,880.00 | 1,880.00 | -0.27% | 50,035 |
| Jul 3, 2026 | 1,880.00 | 1,905.00 | 1,880.00 | 1,885.00 | 1,885.00 | 0.27% | 15,055 |
| Jul 2, 2026 | 1,890.00 | 1,917.00 | 1,879.00 | 1,880.00 | 1,880.00 | -0.53% | 50,995 |
| Jul 1, 2026 | 1,898.00 | 1,899.00 | 1,866.00 | 1,890.00 | 1,890.00 | -0.42% | 36,195 |
| Jun 30, 2026 | 1,925.00 | 1,935.00 | 1,880.00 | 1,898.00 | 1,898.00 | -1.40% | 81,845 |
| Jun 29, 2026 | 1,810.00 | 1,964.00 | 1,810.00 | 1,925.00 | 1,925.00 | 6.94% | 284,215 |
| Jun 26, 2026 | 1,799.00 | 1,810.00 | 1,787.00 | 1,800.00 | 1,800.00 | 0.06% | 55,825 |
| Jun 25, 2026 | 1,772.00 | 1,815.00 | 1,772.00 | 1,799.00 | 1,799.00 | 1.52% | 62,015 |
| Jun 24, 2026 | 1,770.00 | 1,772.00 | 1,751.00 | 1,772.00 | 1,772.00 | 0.11% | 45,330 |
| Jun 23, 2026 | 1,780.00 | 1,780.00 | 1,757.00 | 1,770.00 | 1,770.00 | -1.06% | 30,310 |
| Jun 22, 2026 | 1,790.00 | 1,795.00 | 1,751.00 | 1,789.00 | 1,789.00 | -0.61% | 62,685 |
| Jun 19, 2026 | 1,805.00 | 1,805.00 | 1,771.00 | 1,800.00 | 1,800.00 | -0.28% | 35,745 |
| Jun 18, 2026 | 1,809.00 | 1,815.00 | 1,782.00 | 1,805.00 | 1,805.00 | -0.22% | 64,105 |
| Jun 17, 2026 | 1,741.00 | 1,823.00 | 1,738.00 | 1,809.00 | 1,809.00 | 5.05% | 273,615 |
| Jun 16, 2026 | 1,730.00 | 1,732.00 | 1,700.00 | 1,722.00 | 1,722.00 | -0.46% | 55,980 |
| Jun 15, 2026 | 1,700.00 | 1,743.00 | 1,697.00 | 1,730.00 | 1,730.00 | 1.76% | 71,810 |
| Jun 11, 2026 | 1,705.00 | 1,705.00 | 1,660.00 | 1,700.00 | 1,700.00 | -0.29% | 43,670 |
| Jun 10, 2026 | 1,706.00 | 1,710.00 | 1,693.00 | 1,705.00 | 1,705.00 | -0.06% | 21,375 |
| Jun 9, 2026 | 1,689.00 | 1,715.00 | 1,680.00 | 1,706.00 | 1,706.00 | 1.01% | 53,355 |
| 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 |