Globe Telecom, Inc. (PSE:GLO)
Philippines · Delayed Price · Currency is PHP 1,804.00
+1.00 (0.06%)
At close: May 19, 2026
Globe Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1,805.00 | 1,809.00 | 1,780.00 | 1,803.00 | 1,803.00 | -0.11% | 41,390 |
| May 15, 2026 | 1,765.00 | 1,860.00 | 1,765.00 | 1,805.00 | 1,805.00 | 2.27% | 400,995 |
| May 14, 2026 | 1,715.00 | 1,766.00 | 1,702.00 | 1,765.00 | 1,765.00 | 2.02% | 149,270 |
| May 13, 2026 | 1,700.00 | 1,742.00 | 1,685.00 | 1,730.00 | 1,730.00 | 1.76% | 120,450 |
| May 12, 2026 | 1,670.00 | 1,700.00 | 1,666.00 | 1,700.00 | 1,700.00 | 1.80% | 62,235 |
| May 11, 2026 | 1,700.00 | 1,700.00 | 1,650.00 | 1,670.00 | 1,670.00 | -1.30% | 56,770 |
| May 8, 2026 | 1,660.00 | 1,698.00 | 1,656.00 | 1,692.00 | 1,692.00 | 1.93% | 70,865 |
| May 7, 2026 | 1,629.00 | 1,660.00 | 1,629.00 | 1,660.00 | 1,660.00 | 2.41% | 52,460 |
| May 6, 2026 | 1,653.00 | 1,653.00 | 1,618.00 | 1,621.00 | 1,621.00 | -1.76% | 32,670 |
| May 5, 2026 | 1,653.00 | 1,656.00 | 1,644.00 | 1,650.00 | 1,650.00 | -0.18% | 24,910 |
| May 4, 2026 | 1,647.00 | 1,655.00 | 1,644.00 | 1,653.00 | 1,653.00 | 0.36% | 21,740 |
| Apr 30, 2026 | 1,647.00 | 1,653.00 | 1,637.00 | 1,647.00 | 1,647.00 | - | 33,215 |
| Apr 29, 2026 | 1,640.00 | 1,652.00 | 1,625.00 | 1,647.00 | 1,647.00 | 1.04% | 36,685 |
| Apr 28, 2026 | 1,648.00 | 1,649.00 | 1,602.00 | 1,630.00 | 1,630.00 | -0.55% | 51,445 |
| Apr 27, 2026 | 1,646.00 | 1,652.00 | 1,626.00 | 1,639.00 | 1,639.00 | -0.43% | 41,310 |
| Apr 24, 2026 | 1,649.00 | 1,649.00 | 1,636.00 | 1,646.00 | 1,646.00 | -0.24% | 19,195 |
| Apr 23, 2026 | 1,650.00 | 1,650.00 | 1,636.00 | 1,650.00 | 1,650.00 | 0.12% | 18,940 |
| Apr 22, 2026 | 1,653.00 | 1,653.00 | 1,639.00 | 1,648.00 | 1,648.00 | -0.30% | 20,585 |
| Apr 21, 2026 | 1,640.00 | 1,654.00 | 1,640.00 | 1,653.00 | 1,653.00 | 0.79% | 13,720 |
| Apr 20, 2026 | 1,652.00 | 1,652.00 | 1,632.00 | 1,640.00 | 1,640.00 | -0.30% | 38,850 |
| Apr 17, 2026 | 1,650.00 | 1,657.00 | 1,638.00 | 1,645.00 | 1,645.00 | -0.60% | 13,840 |
| Apr 16, 2026 | 1,645.00 | 1,660.00 | 1,645.00 | 1,655.00 | 1,655.00 | 0.61% | 10,070 |
| Apr 15, 2026 | 1,634.00 | 1,655.00 | 1,634.00 | 1,645.00 | 1,645.00 | 0.73% | 32,805 |
| Apr 14, 2026 | 1,630.00 | 1,643.00 | 1,625.00 | 1,633.00 | 1,633.00 | 0.18% | 15,140 |
| Apr 13, 2026 | 1,648.00 | 1,648.00 | 1,601.00 | 1,630.00 | 1,630.00 | -1.21% | 26,385 |
| Apr 10, 2026 | 1,650.00 | 1,667.00 | 1,630.00 | 1,650.00 | 1,650.00 | -0.06% | 27,790 |
| Apr 8, 2026 | 1,646.00 | 1,670.00 | 1,642.00 | 1,651.00 | 1,651.00 | 0.36% | 58,065 |
| Apr 7, 2026 | 1,620.00 | 1,658.00 | 1,602.00 | 1,645.00 | 1,645.00 | 1.54% | 107,980 |
| Apr 6, 2026 | 1,617.00 | 1,629.00 | 1,600.00 | 1,620.00 | 1,620.00 | 0.31% | 21,690 |
| Apr 1, 2026 | 1,625.00 | 1,630.00 | 1,612.00 | 1,615.00 | 1,615.00 | -0.62% | 18,100 |
| Mar 31, 2026 | 1,636.00 | 1,636.00 | 1,582.00 | 1,625.00 | 1,625.00 | -0.79% | 50,005 |
| Mar 30, 2026 | 1,614.00 | 1,638.00 | 1,569.00 | 1,638.00 | 1,638.00 | 1.49% | 64,225 |
| Mar 27, 2026 | 1,630.00 | 1,634.00 | 1,600.00 | 1,614.00 | 1,614.00 | -1.22% | 26,715 |
| Mar 26, 2026 | 1,630.00 | 1,635.00 | 1,620.00 | 1,634.00 | 1,634.00 | 0.25% | 14,390 |
| Mar 25, 2026 | 1,616.00 | 1,635.00 | 1,616.00 | 1,630.00 | 1,630.00 | 0.87% | 27,300 |
| Mar 24, 2026 | 1,586.00 | 1,619.00 | 1,586.00 | 1,616.00 | 1,616.00 | 1.96% | 15,825 |
| Mar 23, 2026 | 1,615.00 | 1,615.00 | 1,570.00 | 1,585.00 | 1,585.00 | -2.10% | 39,905 |
| Mar 19, 2026 | 1,630.00 | 1,630.00 | 1,581.00 | 1,619.00 | 1,619.00 | -0.98% | 50,685 |
| Mar 18, 2026 | 1,610.00 | 1,640.00 | 1,600.00 | 1,635.00 | 1,635.00 | 1.55% | 24,220 |
| Mar 17, 2026 | 1,576.00 | 1,635.00 | 1,563.00 | 1,610.00 | 1,610.00 | 2.22% | 32,635 |
| Mar 16, 2026 | 1,610.00 | 1,610.00 | 1,560.00 | 1,575.00 | 1,575.00 | -2.17% | 64,835 |
| Mar 13, 2026 | 1,610.00 | 1,615.00 | 1,600.00 | 1,610.00 | 1,610.00 | - | 14,910 |
| Mar 12, 2026 | 1,625.00 | 1,625.00 | 1,600.00 | 1,610.00 | 1,610.00 | -0.80% | 38,640 |
| Mar 11, 2026 | 1,602.00 | 1,635.00 | 1,590.00 | 1,623.00 | 1,623.00 | 1.31% | 27,010 |
| Mar 10, 2026 | 1,600.00 | 1,619.00 | 1,600.00 | 1,602.00 | 1,602.00 | 0.13% | 14,405 |
| Mar 9, 2026 | 1,650.00 | 1,650.00 | 1,520.00 | 1,600.00 | 1,600.00 | -3.61% | 77,025 |
| Mar 6, 2026 | 1,655.00 | 1,669.00 | 1,652.00 | 1,660.00 | 1,660.00 | 0.48% | 17,745 |
| Mar 5, 2026 | 1,635.00 | 1,670.00 | 1,635.00 | 1,652.00 | 1,652.00 | 1.23% | 33,185 |
| Mar 4, 2026 | 1,680.00 | 1,680.00 | 1,627.00 | 1,632.00 | 1,632.00 | -2.86% | 38,485 |
| Mar 3, 2026 | 1,678.00 | 1,699.00 | 1,659.00 | 1,680.00 | 1,680.00 | 0.12% | 45,100 |