Globe Telecom, Inc. (PSE:GLOBB)
Philippines · Delayed Price · Currency is PHP · Preferred Stock2,002.00
-6.00 (-0.30%)
At close: May 26, 2026
PSE:GLOBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 2,008.00 | 2,008.00 | 2,002.00 | 2,002.00 | 2,002.00 | -0.30% | 2,525 |
| May 25, 2026 | 2,008.00 | 2,008.00 | 2,008.00 | 2,008.00 | 2,008.00 | - | 70 |
| May 22, 2026 | 2,008.00 | 2,008.00 | 2,008.00 | 2,008.00 | 2,008.00 | - | 75 |
| May 21, 2026 | 2,008.00 | 2,008.00 | 2,008.00 | 2,008.00 | 2,008.00 | 0.10% | 40 |
| May 20, 2026 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | - | - |
| May 19, 2026 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | - | 25 |
| May 18, 2026 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | 0.10% | 5 |
| May 15, 2026 | 2,020.00 | 2,020.00 | 2,004.00 | 2,004.00 | 2,004.00 | -0.79% | 1,140 |
| May 14, 2026 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | - | 15 |
| May 13, 2026 | 2,016.00 | 2,020.00 | 2,016.00 | 2,020.00 | 2,020.00 | - | 15 |
| May 12, 2026 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | - | - |
| May 11, 2026 | 2,010.00 | 2,020.00 | 2,004.00 | 2,020.00 | 2,020.00 | 0.50% | 565 |
| May 8, 2026 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.50% | 50 |
| May 7, 2026 | 2,022.00 | 2,022.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.99% | 475 |
| May 6, 2026 | 2,040.00 | 2,040.00 | 2,020.00 | 2,020.00 | 2,020.00 | -0.98% | 495 |
| May 5, 2026 | 2,050.00 | 2,060.00 | 2,040.00 | 2,040.00 | 2,040.00 | -0.49% | 800 |
| May 4, 2026 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | 60 |
| Apr 30, 2026 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | - |
| Apr 29, 2026 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | 25 |
| Apr 28, 2026 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | 15 |
| Apr 27, 2026 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | - |
| Apr 24, 2026 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | 10 |
| Apr 23, 2026 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 0.49% | 615 |
| Apr 22, 2026 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | -0.49% | 95 |
| Apr 21, 2026 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | - |
| Apr 20, 2026 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | 100 |
| Apr 17, 2026 | 2,040.00 | 2,050.00 | 2,040.00 | 2,050.00 | 2,050.00 | 0.49% | 60 |
| Apr 16, 2026 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | - | - |
| Apr 15, 2026 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | - | 40 |
| Apr 14, 2026 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | - | 35 |
| Apr 13, 2026 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | - | 5 |
| Apr 10, 2026 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | - | 5 |
| Apr 8, 2026 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | - | 520 |
| Apr 7, 2026 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | - | 5 |
| Apr 6, 2026 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | - | 20 |
| Apr 1, 2026 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | -0.97% | 30 |
| Mar 31, 2026 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 1.48% | 20 |
| Mar 30, 2026 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | -0.98% | 10 |
| Mar 27, 2026 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | - |
| Mar 26, 2026 | 2,040.00 | 2,050.00 | 2,040.00 | 2,050.00 | 2,050.00 | - | 620 |
| Mar 25, 2026 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | 110 |
| Mar 24, 2026 | 2,048.00 | 2,050.00 | 2,048.00 | 2,050.00 | 2,050.00 | 0.10% | 3,760 |
| Mar 23, 2026 | 2,046.00 | 2,048.00 | 2,046.00 | 2,048.00 | 2,048.00 | - | 95 |
| Mar 19, 2026 | 2,050.00 | 2,050.00 | 2,048.00 | 2,048.00 | 2,048.00 | -0.10% | 1,005 |
| Mar 18, 2026 | 2,050.00 | 2,052.00 | 2,040.00 | 2,050.00 | 2,050.00 | - | 1,725 |
| Mar 17, 2026 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | - |
| Mar 16, 2026 | 2,040.00 | 2,050.00 | 2,036.00 | 2,050.00 | 2,050.00 | 0.49% | 1,640 |
| Mar 13, 2026 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | - | - |
| Mar 12, 2026 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | - | 60 |
| Mar 11, 2026 | 2,050.00 | 2,050.00 | 2,040.00 | 2,040.00 | 2,040.00 | -0.49% | 60 |