Globe Telecom, Inc. (PSE:GLO)
Philippines
· Delayed Price · Currency is PHP 1,591.00
-9.00 (-0.56%)
At close: Dec 5, 2025
Globe Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,600.00 | 1,609.00 | 1,591.00 | 1,591.00 | 1,591.00 | -0.56% | 15,810 |
| Dec 4, 2025 | 1,609.00 | 1,609.00 | 1,585.00 | 1,600.00 | 1,600.00 | -0.56% | 49,985 |
| Dec 3, 2025 | 1,628.00 | 1,630.00 | 1,606.00 | 1,609.00 | 1,609.00 | -1.17% | 47,290 |
| Dec 2, 2025 | 1,619.00 | 1,628.00 | 1,606.00 | 1,628.00 | 1,628.00 | 0.68% | 18,130 |
| Dec 1, 2025 | 1,602.00 | 1,632.00 | 1,602.00 | 1,617.00 | 1,617.00 | 0.94% | 29,355 |
| Nov 28, 2025 | 1,575.00 | 1,620.00 | 1,563.00 | 1,602.00 | 1,602.00 | 2.04% | 40,840 |
| Nov 27, 2025 | 1,596.00 | 1,596.00 | 1,563.00 | 1,570.00 | 1,570.00 | -1.69% | 15,330 |
| Nov 26, 2025 | 1,583.00 | 1,600.00 | 1,555.00 | 1,597.00 | 1,597.00 | 0.88% | 20,760 |
| Nov 25, 2025 | 1,600.00 | 1,610.00 | 1,583.00 | 1,583.00 | 1,583.00 | -1.55% | 16,985 |
| Nov 24, 2025 | 1,605.00 | 1,611.00 | 1,572.00 | 1,608.00 | 1,608.00 | 0.44% | 20,135 |
| Nov 21, 2025 | 1,615.00 | 1,615.00 | 1,594.00 | 1,601.00 | 1,601.00 | -1.17% | 19,120 |
| Nov 20, 2025 | 1,600.00 | 1,625.00 | 1,588.00 | 1,620.00 | 1,620.00 | -0.55% | 32,975 |
| Nov 19, 2025 | 1,596.00 | 1,629.00 | 1,582.00 | 1,629.00 | 1,629.00 | 0.25% | 16,950 |
| Nov 18, 2025 | 1,621.00 | 1,655.00 | 1,601.00 | 1,625.00 | 1,600.00 | 0.31% | 35,320 |
| Nov 17, 2025 | 1,590.00 | 1,627.00 | 1,575.00 | 1,620.00 | 1,595.08 | 1.50% | 33,720 |
| Nov 14, 2025 | 1,645.00 | 1,645.00 | 1,587.00 | 1,596.00 | 1,571.45 | -3.16% | 61,470 |
| Nov 13, 2025 | 1,505.00 | 1,648.00 | 1,505.00 | 1,648.00 | 1,622.65 | 9.79% | 140,505 |
| Nov 12, 2025 | 1,461.00 | 1,505.00 | 1,461.00 | 1,501.00 | 1,477.91 | 2.74% | 25,935 |
| Nov 11, 2025 | 1,453.00 | 1,469.00 | 1,436.00 | 1,461.00 | 1,438.52 | 0.55% | 14,335 |
| Nov 10, 2025 | 1,459.00 | 1,469.00 | 1,453.00 | 1,453.00 | 1,430.65 | -0.48% | 10,380 |
| Nov 7, 2025 | 1,445.00 | 1,462.00 | 1,401.00 | 1,460.00 | 1,437.54 | 1.04% | 73,960 |
| Nov 6, 2025 | 1,493.00 | 1,493.00 | 1,440.00 | 1,445.00 | 1,422.77 | -3.22% | 79,615 |
| Nov 5, 2025 | 1,490.00 | 1,493.00 | 1,460.00 | 1,493.00 | 1,470.03 | 0.20% | 20,525 |
| Nov 4, 2025 | 1,480.00 | 1,500.00 | 1,476.00 | 1,490.00 | 1,467.08 | 0.68% | 21,500 |
| Nov 3, 2025 | 1,478.00 | 1,480.00 | 1,460.00 | 1,480.00 | 1,457.23 | 0.20% | 18,760 |
| Oct 30, 2025 | 1,477.00 | 1,487.00 | 1,455.00 | 1,477.00 | 1,454.28 | - | 19,280 |
| Oct 29, 2025 | 1,451.00 | 1,487.00 | 1,451.00 | 1,477.00 | 1,454.28 | 1.86% | 46,445 |
| Oct 28, 2025 | 1,445.00 | 1,458.00 | 1,445.00 | 1,450.00 | 1,427.69 | 0.35% | 16,340 |
| Oct 27, 2025 | 1,455.00 | 1,455.00 | 1,435.00 | 1,445.00 | 1,422.77 | -0.69% | 16,345 |
| Oct 24, 2025 | 1,470.00 | 1,470.00 | 1,453.00 | 1,455.00 | 1,432.62 | -1.02% | 50,460 |
| Oct 23, 2025 | 1,450.00 | 1,475.00 | 1,449.00 | 1,470.00 | 1,447.38 | 1.38% | 27,215 |
| Oct 22, 2025 | 1,465.00 | 1,465.00 | 1,440.00 | 1,450.00 | 1,427.69 | -1.02% | 33,600 |
| Oct 21, 2025 | 1,465.00 | 1,478.00 | 1,451.00 | 1,465.00 | 1,442.46 | - | 36,150 |
| Oct 20, 2025 | 1,465.00 | 1,478.00 | 1,454.00 | 1,465.00 | 1,442.46 | 0.14% | 30,380 |
| Oct 17, 2025 | 1,458.00 | 1,474.00 | 1,458.00 | 1,463.00 | 1,440.49 | 0.41% | 27,630 |
| Oct 16, 2025 | 1,451.00 | 1,472.00 | 1,451.00 | 1,457.00 | 1,434.58 | 0.48% | 49,375 |
| Oct 15, 2025 | 1,490.00 | 1,499.00 | 1,450.00 | 1,450.00 | 1,427.69 | -2.03% | 188,050 |
| Oct 14, 2025 | 1,500.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,457.23 | -0.67% | 52,890 |
| Oct 13, 2025 | 1,495.00 | 1,509.00 | 1,483.00 | 1,490.00 | 1,467.08 | -0.33% | 54,975 |
| Oct 10, 2025 | 1,502.00 | 1,513.00 | 1,492.00 | 1,495.00 | 1,472.00 | -0.66% | 23,120 |
| Oct 9, 2025 | 1,525.00 | 1,529.00 | 1,501.00 | 1,505.00 | 1,481.85 | -1.31% | 48,820 |
| Oct 8, 2025 | 1,530.00 | 1,530.00 | 1,515.00 | 1,525.00 | 1,501.54 | - | 47,120 |
| Oct 7, 2025 | 1,530.00 | 1,530.00 | 1,510.00 | 1,525.00 | 1,501.54 | -0.33% | 40,300 |
| Oct 6, 2025 | 1,559.00 | 1,569.00 | 1,522.00 | 1,530.00 | 1,506.46 | -1.80% | 41,445 |
| Oct 3, 2025 | 1,525.00 | 1,558.00 | 1,515.00 | 1,558.00 | 1,534.03 | 2.84% | 55,695 |
| Oct 2, 2025 | 1,508.00 | 1,525.00 | 1,502.00 | 1,515.00 | 1,491.69 | 0.46% | 23,770 |
| Oct 1, 2025 | 1,500.00 | 1,510.00 | 1,500.00 | 1,508.00 | 1,484.80 | 0.53% | 10,055 |
| Sep 30, 2025 | 1,492.00 | 1,505.00 | 1,492.00 | 1,500.00 | 1,476.92 | 0.54% | 26,245 |
| Sep 29, 2025 | 1,498.00 | 1,498.00 | 1,478.00 | 1,492.00 | 1,469.05 | - | 35,995 |
| Sep 26, 2025 | 1,535.00 | 1,535.00 | 1,485.00 | 1,492.00 | 1,469.05 | -2.80% | 111,890 |
| Sep 25, 2025 | 1,530.00 | 1,539.00 | 1,511.00 | 1,535.00 | 1,511.38 | 0.39% | 15,515 |
| Sep 24, 2025 | 1,531.00 | 1,559.00 | 1,514.00 | 1,529.00 | 1,505.48 | -0.07% | 41,825 |
| Sep 23, 2025 | 1,574.00 | 1,575.00 | 1,515.00 | 1,530.00 | 1,506.46 | -2.80% | 48,555 |
| Sep 22, 2025 | 1,555.00 | 1,577.00 | 1,555.00 | 1,574.00 | 1,549.78 | 1.22% | 19,185 |
| Sep 19, 2025 | 1,600.00 | 1,600.00 | 1,555.00 | 1,555.00 | 1,531.08 | -2.75% | 29,680 |
| Sep 18, 2025 | 1,538.00 | 1,600.00 | 1,533.00 | 1,599.00 | 1,574.40 | 4.51% | 69,265 |
| Sep 17, 2025 | 1,513.00 | 1,539.00 | 1,513.00 | 1,530.00 | 1,506.46 | 1.06% | 22,870 |
| Sep 16, 2025 | 1,529.00 | 1,548.00 | 1,514.00 | 1,514.00 | 1,490.71 | -1.05% | 55,640 |
| Sep 15, 2025 | 1,526.00 | 1,550.00 | 1,523.00 | 1,530.00 | 1,506.46 | 0.26% | 15,900 |
| Sep 12, 2025 | 1,516.00 | 1,579.00 | 1,516.00 | 1,526.00 | 1,502.52 | 0.39% | 21,440 |
| Sep 11, 2025 | 1,540.00 | 1,550.00 | 1,513.00 | 1,520.00 | 1,496.62 | -0.65% | 44,180 |
| Sep 10, 2025 | 1,521.00 | 1,538.00 | 1,505.00 | 1,530.00 | 1,506.46 | 0.46% | 23,480 |
| Sep 9, 2025 | 1,568.00 | 1,570.00 | 1,521.00 | 1,523.00 | 1,499.57 | -2.99% | 63,500 |
| Sep 8, 2025 | 1,578.00 | 1,581.00 | 1,562.00 | 1,570.00 | 1,545.85 | -0.32% | 22,370 |
| Sep 5, 2025 | 1,579.00 | 1,588.00 | 1,560.00 | 1,575.00 | 1,550.77 | -0.06% | 290,320 |
| Sep 4, 2025 | 1,520.00 | 1,582.00 | 1,518.00 | 1,576.00 | 1,551.75 | 3.68% | 161,790 |
| Sep 3, 2025 | 1,518.00 | 1,523.00 | 1,502.00 | 1,520.00 | 1,496.62 | - | 53,610 |
| Sep 2, 2025 | 1,507.00 | 1,528.00 | 1,505.00 | 1,520.00 | 1,496.62 | 1.00% | 62,520 |
| Sep 1, 2025 | 1,507.00 | 1,529.00 | 1,478.00 | 1,505.00 | 1,481.85 | -0.13% | 79,825 |
| Aug 29, 2025 | 1,577.00 | 1,577.00 | 1,500.00 | 1,507.00 | 1,483.82 | -3.09% | 145,900 |
| Aug 28, 2025 | 1,610.00 | 1,614.00 | 1,555.00 | 1,555.00 | 1,531.08 | -1.89% | 185,225 |
| Aug 27, 2025 | 1,597.00 | 1,620.00 | 1,577.00 | 1,585.00 | 1,560.62 | -0.94% | 120,210 |
| Aug 26, 2025 | 1,625.00 | 1,625.00 | 1,584.00 | 1,600.00 | 1,575.38 | -1.96% | 86,835 |
| Aug 22, 2025 | 1,670.00 | 1,670.00 | 1,610.00 | 1,632.00 | 1,606.89 | -2.28% | 94,425 |
| Aug 20, 2025 | 1,670.00 | 1,670.00 | 1,655.00 | 1,670.00 | 1,644.31 | -0.60% | 24,240 |
| Aug 19, 2025 | 1,679.00 | 1,680.00 | 1,650.00 | 1,680.00 | 1,654.15 | -0.47% | 19,965 |
| Aug 18, 2025 | 1,698.00 | 1,698.00 | 1,678.00 | 1,688.00 | 1,662.03 | -0.59% | 29,625 |
| Aug 15, 2025 | 1,690.00 | 1,699.00 | 1,670.00 | 1,698.00 | 1,647.26 | 0.18% | 62,910 |
| Aug 14, 2025 | 1,717.00 | 1,730.00 | 1,688.00 | 1,695.00 | 1,644.35 | -1.17% | 58,415 |
| Aug 13, 2025 | 1,711.00 | 1,732.00 | 1,710.00 | 1,715.00 | 1,663.75 | 0.65% | 22,710 |
| Aug 12, 2025 | 1,680.00 | 1,710.00 | 1,680.00 | 1,704.00 | 1,653.08 | 1.73% | 42,955 |
| Aug 11, 2025 | 1,720.00 | 1,724.00 | 1,675.00 | 1,675.00 | 1,624.95 | -2.62% | 68,470 |
| Aug 8, 2025 | 1,743.00 | 1,744.00 | 1,717.00 | 1,720.00 | 1,668.60 | -1.15% | 23,660 |
| Aug 7, 2025 | 1,735.00 | 1,746.00 | 1,720.00 | 1,740.00 | 1,688.01 | 1.28% | 45,545 |
| Aug 6, 2025 | 1,711.00 | 1,744.00 | 1,700.00 | 1,718.00 | 1,666.66 | -0.69% | 55,305 |
| Aug 5, 2025 | 1,712.00 | 1,740.00 | 1,705.00 | 1,730.00 | 1,678.31 | 1.17% | 85,700 |
| Aug 4, 2025 | 1,680.00 | 1,710.00 | 1,680.00 | 1,710.00 | 1,658.90 | 1.79% | 22,315 |
| Aug 1, 2025 | 1,665.00 | 1,682.00 | 1,665.00 | 1,680.00 | 1,629.80 | 0.60% | 39,135 |
| Jul 31, 2025 | 1,665.00 | 1,693.00 | 1,664.00 | 1,670.00 | 1,620.10 | 0.36% | 47,950 |
| Jul 30, 2025 | 1,670.00 | 1,671.00 | 1,660.00 | 1,664.00 | 1,614.28 | -0.30% | 25,220 |
| Jul 29, 2025 | 1,671.00 | 1,680.00 | 1,667.00 | 1,669.00 | 1,619.13 | 0.12% | 32,905 |
| Jul 28, 2025 | 1,664.00 | 1,667.00 | 1,646.00 | 1,667.00 | 1,617.19 | 0.66% | 32,845 |
| Jul 25, 2025 | 1,669.00 | 1,678.00 | 1,653.00 | 1,656.00 | 1,606.52 | -0.48% | 28,260 |
| Jul 24, 2025 | 1,689.00 | 1,689.00 | 1,661.00 | 1,664.00 | 1,614.28 | -1.54% | 51,515 |
| Jul 23, 2025 | 1,627.00 | 1,696.00 | 1,624.00 | 1,690.00 | 1,639.50 | 4.06% | 80,705 |
| Jul 22, 2025 | 1,635.00 | 1,648.00 | 1,624.00 | 1,624.00 | 1,575.47 | -0.43% | 102,880 |
| Jul 21, 2025 | 1,650.00 | 1,653.00 | 1,631.00 | 1,631.00 | 1,582.26 | -1.15% | 56,780 |
| Jul 18, 2025 | 1,635.00 | 1,661.00 | 1,635.00 | 1,650.00 | 1,600.70 | 0.49% | 40,040 |
| Jul 17, 2025 | 1,630.00 | 1,650.00 | 1,625.00 | 1,642.00 | 1,592.93 | 0.74% | 37,050 |
| Jul 16, 2025 | 1,640.00 | 1,656.00 | 1,626.00 | 1,630.00 | 1,581.29 | -0.43% | 68,355 |