Globe Telecom, Inc. (PSE:GLO)
Philippines
· Delayed Price · Currency is PHP 1,680.00
+2.00 (0.12%)
At close: Mar 3, 2026
Globe Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1,678.00 | 1,699.00 | 1,659.00 | 1,680.00 | 1,680.00 | 0.12% | 45,100 |
| Mar 2, 2026 | 1,675.00 | 1,699.00 | 1,675.00 | 1,678.00 | 1,678.00 | -3.56% | 56,230 |
| Feb 27, 2026 | 1,744.00 | 1,744.00 | 1,712.00 | 1,740.00 | 1,740.00 | -0.29% | 25,450 |
| Feb 26, 2026 | 1,740.00 | 1,746.00 | 1,724.00 | 1,745.00 | 1,745.00 | 0.06% | 46,930 |
| Feb 25, 2026 | 1,680.00 | 1,749.00 | 1,680.00 | 1,744.00 | 1,744.00 | 3.81% | 83,965 |
| Feb 24, 2026 | 1,682.00 | 1,698.00 | 1,675.00 | 1,680.00 | 1,680.00 | -0.59% | 31,065 |
| Feb 23, 2026 | 1,688.00 | 1,699.00 | 1,678.00 | 1,690.00 | 1,690.00 | 0.30% | 25,820 |
| Feb 20, 2026 | 1,705.00 | 1,710.00 | 1,672.00 | 1,685.00 | 1,685.00 | -1.17% | 54,585 |
| Feb 19, 2026 | 1,690.00 | 1,724.00 | 1,690.00 | 1,705.00 | 1,705.00 | 0.89% | 35,335 |
| Feb 18, 2026 | 1,680.00 | 1,701.00 | 1,672.00 | 1,690.00 | 1,690.00 | 0.60% | 36,245 |
| Feb 16, 2026 | 1,689.00 | 1,689.00 | 1,663.00 | 1,680.00 | 1,680.00 | -1.29% | 20,610 |
| Feb 13, 2026 | 1,725.00 | 1,725.00 | 1,700.00 | 1,702.00 | 1,677.00 | -1.33% | 20,175 |
| Feb 12, 2026 | 1,730.00 | 1,743.00 | 1,718.00 | 1,725.00 | 1,699.66 | -0.29% | 28,460 |
| Feb 11, 2026 | 1,730.00 | 1,734.00 | 1,711.00 | 1,730.00 | 1,704.59 | - | 110,040 |
| Feb 10, 2026 | 1,730.00 | 1,733.00 | 1,718.00 | 1,730.00 | 1,704.59 | -0.17% | 32,360 |
| Feb 9, 2026 | 1,717.00 | 1,742.00 | 1,703.00 | 1,733.00 | 1,707.54 | 0.87% | 49,095 |
| Feb 6, 2026 | 1,725.00 | 1,735.00 | 1,691.00 | 1,718.00 | 1,692.76 | -0.46% | 41,070 |
| Feb 5, 2026 | 1,678.00 | 1,754.00 | 1,678.00 | 1,726.00 | 1,700.65 | 2.86% | 270,080 |
| Feb 4, 2026 | 1,600.00 | 1,687.00 | 1,600.00 | 1,678.00 | 1,653.35 | 5.07% | 169,300 |
| Feb 3, 2026 | 1,599.00 | 1,605.00 | 1,580.00 | 1,597.00 | 1,573.54 | 1.08% | 41,360 |
| Feb 2, 2026 | 1,584.00 | 1,594.00 | 1,575.00 | 1,580.00 | 1,556.79 | 0.57% | 63,880 |
| Jan 30, 2026 | 1,590.00 | 1,590.00 | 1,560.00 | 1,571.00 | 1,547.92 | 0.06% | 54,300 |
| Jan 29, 2026 | 1,589.00 | 1,589.00 | 1,565.00 | 1,570.00 | 1,546.94 | -1.20% | 67,540 |
| Jan 28, 2026 | 1,603.00 | 1,604.00 | 1,582.00 | 1,589.00 | 1,565.66 | -1.00% | 76,350 |
| Jan 27, 2026 | 1,617.00 | 1,617.00 | 1,602.00 | 1,605.00 | 1,581.42 | -0.74% | 24,420 |
| Jan 26, 2026 | 1,619.00 | 1,626.00 | 1,607.00 | 1,617.00 | 1,593.25 | -0.12% | 22,070 |
| Jan 23, 2026 | 1,631.00 | 1,637.00 | 1,615.00 | 1,619.00 | 1,595.22 | -0.67% | 54,105 |
| Jan 22, 2026 | 1,603.00 | 1,635.00 | 1,603.00 | 1,630.00 | 1,606.06 | 1.75% | 21,755 |
| Jan 21, 2026 | 1,617.00 | 1,625.00 | 1,602.00 | 1,602.00 | 1,578.47 | -1.05% | 47,335 |
| Jan 20, 2026 | 1,630.00 | 1,639.00 | 1,608.00 | 1,619.00 | 1,595.22 | -0.37% | 44,375 |
| Jan 19, 2026 | 1,635.00 | 1,647.00 | 1,625.00 | 1,625.00 | 1,601.13 | -0.43% | 38,470 |
| Jan 16, 2026 | 1,652.00 | 1,664.00 | 1,630.00 | 1,632.00 | 1,608.03 | -1.15% | 47,295 |
| Jan 15, 2026 | 1,665.00 | 1,672.00 | 1,650.00 | 1,651.00 | 1,626.75 | -0.54% | 43,490 |
| Jan 14, 2026 | 1,640.00 | 1,681.00 | 1,634.00 | 1,660.00 | 1,635.62 | 1.22% | 119,900 |
| Jan 13, 2026 | 1,637.00 | 1,643.00 | 1,617.00 | 1,640.00 | 1,615.91 | 1.23% | 32,345 |
| Jan 12, 2026 | 1,638.00 | 1,638.00 | 1,607.00 | 1,620.00 | 1,596.20 | - | 58,355 |
| Jan 9, 2026 | 1,620.00 | 1,645.00 | 1,611.00 | 1,620.00 | 1,596.20 | - | 56,695 |
| Jan 8, 2026 | 1,610.00 | 1,629.00 | 1,610.00 | 1,620.00 | 1,596.20 | 0.62% | 19,990 |
| Jan 7, 2026 | 1,611.00 | 1,628.00 | 1,605.00 | 1,610.00 | 1,586.35 | -0.06% | 34,495 |
| Jan 6, 2026 | 1,600.00 | 1,630.00 | 1,596.00 | 1,611.00 | 1,587.34 | 1.90% | 61,560 |
| Jan 5, 2026 | 1,600.00 | 1,616.00 | 1,581.00 | 1,581.00 | 1,557.78 | -1.19% | 25,730 |
| Jan 2, 2026 | 1,590.00 | 1,619.00 | 1,590.00 | 1,600.00 | 1,576.50 | 1.01% | 12,890 |
| Dec 29, 2025 | 1,585.00 | 1,585.00 | 1,573.00 | 1,584.00 | 1,560.73 | -0.06% | 8,935 |
| Dec 26, 2025 | 1,590.00 | 1,603.00 | 1,585.00 | 1,585.00 | 1,561.72 | -0.31% | 18,505 |
| Dec 23, 2025 | 1,565.00 | 1,605.00 | 1,560.00 | 1,590.00 | 1,566.65 | 1.60% | 32,895 |
| Dec 22, 2025 | 1,542.00 | 1,574.00 | 1,520.00 | 1,565.00 | 1,542.01 | 1.03% | 20,765 |
| Dec 19, 2025 | 1,603.00 | 1,603.00 | 1,549.00 | 1,549.00 | 1,526.25 | -3.43% | 195,140 |
| Dec 18, 2025 | 1,560.00 | 1,604.00 | 1,555.00 | 1,604.00 | 1,580.44 | 2.62% | 36,810 |
| Dec 17, 2025 | 1,574.00 | 1,574.00 | 1,561.00 | 1,563.00 | 1,540.04 | -0.70% | 22,925 |
| Dec 16, 2025 | 1,573.00 | 1,575.00 | 1,560.00 | 1,574.00 | 1,550.88 | 0.06% | 34,670 |
| Dec 15, 2025 | 1,570.00 | 1,587.00 | 1,564.00 | 1,573.00 | 1,549.89 | 0.83% | 12,655 |
| Dec 12, 2025 | 1,569.00 | 1,571.00 | 1,560.00 | 1,560.00 | 1,537.09 | -0.32% | 27,300 |
| Dec 11, 2025 | 1,570.00 | 1,589.00 | 1,560.00 | 1,565.00 | 1,542.01 | -0.13% | 24,010 |
| Dec 10, 2025 | 1,570.00 | 1,585.00 | 1,555.00 | 1,567.00 | 1,543.98 | -0.19% | 20,225 |
| Dec 9, 2025 | 1,589.00 | 1,590.00 | 1,555.00 | 1,570.00 | 1,546.94 | -1.32% | 45,505 |
| Dec 5, 2025 | 1,600.00 | 1,609.00 | 1,591.00 | 1,591.00 | 1,567.63 | -0.56% | 15,810 |
| Dec 4, 2025 | 1,609.00 | 1,609.00 | 1,585.00 | 1,600.00 | 1,576.50 | -0.56% | 49,985 |
| Dec 3, 2025 | 1,628.00 | 1,630.00 | 1,606.00 | 1,609.00 | 1,585.37 | -1.17% | 47,290 |
| Dec 2, 2025 | 1,619.00 | 1,628.00 | 1,606.00 | 1,628.00 | 1,604.09 | 0.68% | 18,130 |
| Dec 1, 2025 | 1,602.00 | 1,632.00 | 1,602.00 | 1,617.00 | 1,593.25 | 0.94% | 29,355 |
| Nov 28, 2025 | 1,575.00 | 1,620.00 | 1,563.00 | 1,602.00 | 1,578.47 | 2.04% | 40,840 |
| Nov 27, 2025 | 1,596.00 | 1,596.00 | 1,563.00 | 1,570.00 | 1,546.94 | -1.69% | 15,330 |
| Nov 26, 2025 | 1,583.00 | 1,600.00 | 1,555.00 | 1,597.00 | 1,573.54 | 0.88% | 20,760 |
| Nov 25, 2025 | 1,600.00 | 1,610.00 | 1,583.00 | 1,583.00 | 1,559.75 | -1.55% | 16,985 |
| Nov 24, 2025 | 1,605.00 | 1,611.00 | 1,572.00 | 1,608.00 | 1,584.38 | 0.44% | 20,135 |
| Nov 21, 2025 | 1,615.00 | 1,615.00 | 1,594.00 | 1,601.00 | 1,577.48 | -1.17% | 19,120 |
| Nov 20, 2025 | 1,600.00 | 1,625.00 | 1,588.00 | 1,620.00 | 1,596.20 | -0.55% | 32,975 |
| Nov 19, 2025 | 1,596.00 | 1,629.00 | 1,582.00 | 1,629.00 | 1,605.07 | 0.25% | 16,950 |
| Nov 18, 2025 | 1,621.00 | 1,655.00 | 1,601.00 | 1,625.00 | 1,576.50 | 0.31% | 35,320 |
| Nov 17, 2025 | 1,590.00 | 1,627.00 | 1,575.00 | 1,620.00 | 1,571.65 | 1.50% | 33,720 |
| Nov 14, 2025 | 1,645.00 | 1,645.00 | 1,587.00 | 1,596.00 | 1,548.36 | -3.16% | 61,470 |
| Nov 13, 2025 | 1,505.00 | 1,648.00 | 1,505.00 | 1,648.00 | 1,598.81 | 9.79% | 140,505 |
| Nov 12, 2025 | 1,461.00 | 1,505.00 | 1,461.00 | 1,501.00 | 1,456.20 | 2.74% | 25,935 |
| Nov 11, 2025 | 1,453.00 | 1,469.00 | 1,436.00 | 1,461.00 | 1,417.39 | 0.55% | 14,335 |
| Nov 10, 2025 | 1,459.00 | 1,469.00 | 1,453.00 | 1,453.00 | 1,409.63 | -0.48% | 10,380 |
| Nov 7, 2025 | 1,445.00 | 1,462.00 | 1,401.00 | 1,460.00 | 1,416.42 | 1.04% | 73,960 |
| Nov 6, 2025 | 1,493.00 | 1,493.00 | 1,440.00 | 1,445.00 | 1,401.87 | -3.22% | 79,615 |
| Nov 5, 2025 | 1,490.00 | 1,493.00 | 1,460.00 | 1,493.00 | 1,448.44 | 0.20% | 20,525 |
| Nov 4, 2025 | 1,480.00 | 1,500.00 | 1,476.00 | 1,490.00 | 1,445.53 | 0.68% | 21,500 |
| Nov 3, 2025 | 1,478.00 | 1,480.00 | 1,460.00 | 1,480.00 | 1,435.83 | 0.20% | 18,760 |
| Oct 30, 2025 | 1,477.00 | 1,487.00 | 1,455.00 | 1,477.00 | 1,432.92 | - | 19,280 |
| Oct 29, 2025 | 1,451.00 | 1,487.00 | 1,451.00 | 1,477.00 | 1,432.92 | 1.86% | 46,445 |
| Oct 28, 2025 | 1,445.00 | 1,458.00 | 1,445.00 | 1,450.00 | 1,406.72 | 0.35% | 16,340 |
| Oct 27, 2025 | 1,455.00 | 1,455.00 | 1,435.00 | 1,445.00 | 1,401.87 | -0.69% | 16,345 |
| Oct 24, 2025 | 1,470.00 | 1,470.00 | 1,453.00 | 1,455.00 | 1,411.57 | -1.02% | 50,460 |
| Oct 23, 2025 | 1,450.00 | 1,475.00 | 1,449.00 | 1,470.00 | 1,426.12 | 1.38% | 27,215 |
| Oct 22, 2025 | 1,465.00 | 1,465.00 | 1,440.00 | 1,450.00 | 1,406.72 | -1.02% | 33,600 |
| Oct 21, 2025 | 1,465.00 | 1,478.00 | 1,451.00 | 1,465.00 | 1,421.27 | - | 36,150 |
| Oct 20, 2025 | 1,465.00 | 1,478.00 | 1,454.00 | 1,465.00 | 1,421.27 | 0.14% | 30,380 |
| Oct 17, 2025 | 1,458.00 | 1,474.00 | 1,458.00 | 1,463.00 | 1,419.33 | 0.41% | 27,630 |
| Oct 16, 2025 | 1,451.00 | 1,472.00 | 1,451.00 | 1,457.00 | 1,413.51 | 0.48% | 49,375 |
| Oct 15, 2025 | 1,490.00 | 1,499.00 | 1,450.00 | 1,450.00 | 1,406.72 | -2.03% | 188,050 |
| Oct 14, 2025 | 1,500.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,435.83 | -0.67% | 52,890 |
| Oct 13, 2025 | 1,495.00 | 1,509.00 | 1,483.00 | 1,490.00 | 1,445.53 | -0.33% | 54,975 |
| Oct 10, 2025 | 1,502.00 | 1,513.00 | 1,492.00 | 1,495.00 | 1,450.38 | -0.66% | 23,120 |
| Oct 9, 2025 | 1,525.00 | 1,529.00 | 1,501.00 | 1,505.00 | 1,460.08 | -1.31% | 48,820 |
| Oct 8, 2025 | 1,530.00 | 1,530.00 | 1,515.00 | 1,525.00 | 1,479.48 | - | 47,120 |
| Oct 7, 2025 | 1,530.00 | 1,530.00 | 1,510.00 | 1,525.00 | 1,479.48 | -0.33% | 40,300 |
| Oct 6, 2025 | 1,559.00 | 1,569.00 | 1,522.00 | 1,530.00 | 1,484.33 | -1.80% | 41,445 |
| Oct 3, 2025 | 1,525.00 | 1,558.00 | 1,515.00 | 1,558.00 | 1,511.50 | 2.84% | 55,695 |