GLO Stock Price History - Globe Telecom, Inc.
Best Day
₱2,300.00
February 18, 2025
Worst Day
₱1,445.00
November 06, 2025
Average Volume
54K
Daily Average
Most Traded
510K
June 02, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | ₱1,597.00 | ₱1,620.00 | ₱1,592.00 | 12K shares | ₱19.58 Million | -₱31.30 | -1.96% |
| Nov 19, 2025 | ₱1,629.00 | ₱1,629.00 | ₱1,590.00 | 17K shares | ₱27.22 Million | +₱4.07 | +0.25% |
| Nov 18, 2025 | ₱1,625.00 | ₱1,655.00 | ₱1,609.00 | 35K shares | ₱57.72 Million | +₱5.04 | +0.31% |
| Nov 17, 2025 | ₱1,620.00 | ₱1,625.00 | ₱1,575.00 | 34K shares | ₱54.21 Million | +₱24.30 | +1.50% |
| Nov 14, 2025 | ₱1,596.00 | ₱1,630.00 | ₱1,588.00 | 61K shares | ₱98.95 Million | -₱50.43 | -3.16% |
| Nov 13, 2025 | ₱1,648.00 | ₱1,648.00 | ₱1,510.00 | 141K shares | ₱226.63 Million | +₱161.34 | +9.79% |
| Nov 12, 2025 | ₱1,501.00 | ₱1,505.00 | ₱1,461.00 | 26K shares | ₱38.68 Million | +₱41.13 | +2.74% |
| Nov 11, 2025 | ₱1,461.00 | ₱1,469.00 | ₱1,436.00 | 14K shares | ₱20.90 Million | +₱8.04 | +0.55% |
| Nov 10, 2025 | ₱1,453.00 | ₱1,468.00 | ₱1,453.00 | 10K shares | ₱15.14 Million | -₱6.97 | -0.48% |
| Nov 07, 2025 | ₱1,460.00 | ₱1,462.00 | ₱1,405.00 | 74K shares | ₱106.95 Million | +₱15.18 | +1.04% |
| Nov 06, 2025 | ₱1,445.00 | ₱1,493.00 | ₱1,440.00 | 80K shares | ₱115.68 Million | -₱46.53 | -3.22% |
| Nov 05, 2025 | ₱1,493.00 | ₱1,493.00 | ₱1,460.00 | 21K shares | ₱30.34 Million | +₱2.99 | +0.20% |
| Nov 04, 2025 | ₱1,490.00 | ₱1,500.00 | ₱1,477.00 | 22K shares | ₱31.99 Million | +₱10.13 | +0.68% |
| Nov 03, 2025 | ₱1,480.00 | ₱1,480.00 | ₱1,462.00 | 19K shares | ₱27.71 Million | +₱2.96 | +0.20% |
| Oct 30, 2025 | ₱1,477.00 | ₱1,487.00 | ₱1,456.00 | 19K shares | ₱28.44 Million | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱1,477.00 | ₱1,487.00 | ₱1,451.00 | 46K shares | ₱68.53 Million | +₱27.47 | +1.86% |
| Oct 28, 2025 | ₱1,450.00 | ₱1,458.00 | ₱1,445.00 | 16K shares | ₱23.70 Million | +₱5.08 | +0.35% |
| Oct 27, 2025 | ₱1,445.00 | ₱1,450.00 | ₱1,436.00 | 16K shares | ₱23.60 Million | -₱9.97 | -0.69% |
| Oct 24, 2025 | ₱1,455.00 | ₱1,470.00 | ₱1,453.00 | 50K shares | ₱73.46 Million | -₱14.84 | -1.02% |
| Oct 23, 2025 | ₱1,470.00 | ₱1,474.00 | ₱1,449.00 | 27K shares | ₱39.96 Million | +₱20.29 | +1.38% |
| Oct 22, 2025 | ₱1,450.00 | ₱1,465.00 | ₱1,442.00 | 34K shares | ₱48.71 Million | -₱14.79 | -1.02% |
| Oct 21, 2025 | ₱1,465.00 | ₱1,478.00 | ₱1,451.00 | 36K shares | ₱53.06 Million | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱1,465.00 | ₱1,478.00 | ₱1,457.00 | 30K shares | ₱44.49 Million | +₱2.05 | +0.14% |
| Oct 17, 2025 | ₱1,463.00 | ₱1,474.00 | ₱1,459.00 | 28K shares | ₱40.42 Million | +₱6.00 | +0.41% |
| Oct 16, 2025 | ₱1,457.00 | ₱1,472.00 | ₱1,451.00 | 49K shares | ₱72.11 Million | +₱6.99 | +0.48% |
| Oct 15, 2025 | ₱1,450.00 | ₱1,499.00 | ₱1,450.00 | 188K shares | ₱273.43 Million | -₱29.44 | -2.03% |
| Oct 14, 2025 | ₱1,480.00 | ₱1,499.00 | ₱1,480.00 | 53K shares | ₱78.38 Million | -₱9.92 | -0.67% |
| Oct 13, 2025 | ₱1,490.00 | ₱1,509.00 | ₱1,483.00 | 55K shares | ₱81.94 Million | -₱4.92 | -0.33% |
| Oct 10, 2025 | ₱1,495.00 | ₱1,511.00 | ₱1,493.00 | 23K shares | ₱34.64 Million | -₱9.87 | -0.66% |
| Oct 09, 2025 | ₱1,505.00 | ₱1,527.00 | ₱1,503.00 | 49K shares | ₱73.78 Million | -₱19.72 | -1.31% |
| Oct 08, 2025 | ₱1,525.00 | ₱1,530.00 | ₱1,515.00 | 47K shares | ₱71.74 Million | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱1,525.00 | ₱1,530.00 | ₱1,513.00 | 40K shares | ₱61.28 Million | -₱5.03 | -0.33% |
| Oct 06, 2025 | ₱1,530.00 | ₱1,569.00 | ₱1,522.00 | 41K shares | ₱63.63 Million | -₱27.54 | -1.80% |
| Oct 03, 2025 | ₱1,558.00 | ₱1,558.00 | ₱1,515.00 | 56K shares | ₱85.90 Million | +₱44.25 | +2.84% |
| Oct 02, 2025 | ₱1,515.00 | ₱1,525.00 | ₱1,502.00 | 24K shares | ₱35.99 Million | +₱6.97 | +0.46% |
| Oct 01, 2025 | ₱1,508.00 | ₱1,510.00 | ₱1,500.00 | 10K shares | ₱15.16 Million | +₱7.99 | +0.53% |
| Sep 30, 2025 | ₱1,500.00 | ₱1,504.00 | ₱1,492.00 | 26K shares | ₱39.35 Million | +₱8.10 | +0.54% |
| Sep 29, 2025 | ₱1,492.00 | ₱1,498.00 | ₱1,480.00 | 36K shares | ₱53.65 Million | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱1,492.00 | ₱1,529.00 | ₱1,485.00 | 112K shares | ₱167.41 Million | -₱41.78 | -2.80% |
| Sep 25, 2025 | ₱1,535.00 | ₱1,539.00 | ₱1,511.00 | 16K shares | ₱23.73 Million | +₱5.99 | +0.39% |
| Sep 24, 2025 | ₱1,529.00 | ₱1,547.00 | ₱1,515.00 | 42K shares | ₱63.79 Million | -₱1.07 | -0.07% |
| Sep 23, 2025 | ₱1,530.00 | ₱1,575.00 | ₱1,519.00 | 49K shares | ₱74.40 Million | -₱42.84 | -2.80% |
| Sep 22, 2025 | ₱1,574.00 | ₱1,577.00 | ₱1,555.00 | 19K shares | ₱29.98 Million | +₱19.20 | +1.22% |
| Sep 19, 2025 | ₱1,555.00 | ₱1,593.00 | ₱1,555.00 | 30K shares | ₱46.41 Million | -₱42.76 | -2.75% |
| Sep 18, 2025 | ₱1,599.00 | ₱1,600.00 | ₱1,533.00 | 69K shares | ₱109.66 Million | +₱72.11 | +4.51% |
| Sep 17, 2025 | ₱1,530.00 | ₱1,539.00 | ₱1,515.00 | 23K shares | ₱34.94 Million | +₱16.22 | +1.06% |
| Sep 16, 2025 | ₱1,514.00 | ₱1,545.00 | ₱1,514.00 | 56K shares | ₱84.68 Million | -₱15.90 | -1.05% |
| Sep 15, 2025 | ₱1,530.00 | ₱1,544.00 | ₱1,525.00 | 16K shares | ₱24.36 Million | +₱3.98 | +0.26% |
| Sep 12, 2025 | ₱1,526.00 | ₱1,574.00 | ₱1,517.00 | 21K shares | ₱32.80 Million | +₱5.95 | +0.39% |
| Sep 11, 2025 | ₱1,520.00 | ₱1,548.00 | ₱1,516.00 | 44K shares | ₱67.29 Million | -₱9.88 | -0.65% |
| Sep 10, 2025 | ₱1,530.00 | ₱1,538.00 | ₱1,508.00 | 23K shares | ₱35.75 Million | +₱7.04 | +0.46% |
| Sep 09, 2025 | ₱1,523.00 | ₱1,570.00 | ₱1,521.00 | 64K shares | ₱97.58 Million | -₱45.54 | -2.99% |
| Sep 08, 2025 | ₱1,570.00 | ₱1,575.00 | ₱1,564.00 | 22K shares | ₱35.05 Million | -₱5.02 | -0.32% |
| Sep 05, 2025 | ₱1,575.00 | ₱1,588.00 | ₱1,560.00 | 290K shares | ₱457.17 Million | -₱0.95 | -0.06% |
| Sep 04, 2025 | ₱1,576.00 | ₱1,582.00 | ₱1,518.00 | 162K shares | ₱251.04 Million | +₱58.00 | +3.68% |
| Sep 03, 2025 | ₱1,520.00 | ₱1,523.00 | ₱1,504.00 | 54K shares | ₱81.18 Million | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱1,520.00 | ₱1,527.00 | ₱1,512.00 | 63K shares | ₱94.94 Million | +₱15.20 | +1.00% |
| Sep 01, 2025 | ₱1,505.00 | ₱1,521.00 | ₱1,480.00 | 80K shares | ₱119.50 Million | -₱1.96 | -0.13% |
| Aug 29, 2025 | ₱1,507.00 | ₱1,577.00 | ₱1,501.00 | 146K shares | ₱221.18 Million | -₱46.57 | -3.09% |
| Aug 28, 2025 | ₱1,555.00 | ₱1,614.00 | ₱1,555.00 | 185K shares | ₱290.76 Million | -₱29.39 | -1.89% |
| Aug 27, 2025 | ₱1,585.00 | ₱1,620.00 | ₱1,577.00 | 120K shares | ₱190.68 Million | -₱14.90 | -0.94% |
| Aug 26, 2025 | ₱1,600.00 | ₱1,608.00 | ₱1,584.00 | 87K shares | ₱138.76 Million | -₱31.36 | -1.96% |
| Aug 22, 2025 | ₱1,632.00 | ₱1,670.00 | ₱1,613.00 | 94K shares | ₱153.91 Million | -₱37.21 | -2.28% |
| Aug 20, 2025 | ₱1,670.00 | ₱1,670.00 | ₱1,657.00 | 24K shares | ₱40.32 Million | -₱10.02 | -0.60% |
| Aug 19, 2025 | ₱1,680.00 | ₱1,680.00 | ₱1,650.00 | 20K shares | ₱33.34 Million | -₱7.90 | -0.47% |
| Aug 18, 2025 | ₱1,688.00 | ₱1,697.00 | ₱1,678.00 | 30K shares | ₱49.93 Million | -₱9.96 | -0.59% |
| Aug 15, 2025 | ₱1,698.00 | ₱1,699.00 | ₱1,670.00 | 63K shares | ₱106.11 Million | +₱3.06 | +0.18% |
| Aug 14, 2025 | ₱1,695.00 | ₱1,728.00 | ₱1,689.00 | 58K shares | ₱99.03 Million | -₱19.83 | -1.17% |
| Aug 13, 2025 | ₱1,715.00 | ₱1,730.00 | ₱1,710.00 | 23K shares | ₱39.05 Million | +₱11.15 | +0.65% |
| Aug 12, 2025 | ₱1,704.00 | ₱1,709.00 | ₱1,680.00 | 43K shares | ₱73.08 Million | +₱29.48 | +1.73% |
| Aug 11, 2025 | ₱1,675.00 | ₱1,724.00 | ₱1,675.00 | 68K shares | ₱115.54 Million | -₱43.89 | -2.62% |
| Aug 08, 2025 | ₱1,720.00 | ₱1,743.00 | ₱1,719.00 | 24K shares | ₱40.86 Million | -₱19.78 | -1.15% |
| Aug 07, 2025 | ₱1,740.00 | ₱1,746.00 | ₱1,720.00 | 46K shares | ₱79.22 Million | +₱22.27 | +1.28% |
| Aug 06, 2025 | ₱1,718.00 | ₱1,743.00 | ₱1,701.00 | 55K shares | ₱95.03 Million | -₱11.85 | -0.69% |
| Aug 05, 2025 | ₱1,730.00 | ₱1,740.00 | ₱1,705.00 | 86K shares | ₱148.01 Million | +₱20.24 | +1.17% |
| Aug 04, 2025 | ₱1,710.00 | ₱1,710.00 | ₱1,682.00 | 22K shares | ₱37.90 Million | +₱30.61 | +1.79% |
| Aug 01, 2025 | ₱1,680.00 | ₱1,682.00 | ₱1,665.00 | 39K shares | ₱65.66 Million | +₱10.08 | +0.60% |
| Jul 31, 2025 | ₱1,670.00 | ₱1,691.00 | ₱1,664.00 | 48K shares | ₱80.61 Million | +₱6.01 | +0.36% |
| Jul 30, 2025 | ₱1,664.00 | ₱1,670.00 | ₱1,660.00 | 25K shares | ₱42.00 Million | -₱4.99 | -0.30% |
| Jul 29, 2025 | ₱1,669.00 | ₱1,680.00 | ₱1,668.00 | 33K shares | ₱55.06 Million | +₱2.00 | +0.12% |
| Jul 28, 2025 | ₱1,667.00 | ₱1,667.00 | ₱1,646.00 | 33K shares | ₱54.50 Million | +₱11.00 | +0.66% |
| Jul 25, 2025 | ₱1,656.00 | ₱1,678.00 | ₱1,653.00 | 28K shares | ₱46.93 Million | -₱7.95 | -0.48% |
| Jul 24, 2025 | ₱1,664.00 | ₱1,688.00 | ₱1,662.00 | 52K shares | ₱86.06 Million | -₱25.63 | -1.54% |
| Jul 23, 2025 | ₱1,690.00 | ₱1,696.00 | ₱1,624.00 | 81K shares | ₱134.53 Million | +₱68.61 | +4.06% |
| Jul 22, 2025 | ₱1,624.00 | ₱1,648.00 | ₱1,624.00 | 103K shares | ₱167.53 Million | -₱6.98 | -0.43% |
| Jul 21, 2025 | ₱1,631.00 | ₱1,653.00 | ₱1,631.00 | 57K shares | ₱93.00 Million | -₱18.76 | -1.15% |
| Jul 18, 2025 | ₱1,650.00 | ₱1,661.00 | ₱1,635.00 | 40K shares | ₱66.04 Million | +₱8.09 | +0.49% |
| Jul 17, 2025 | ₱1,642.00 | ₱1,650.00 | ₱1,625.00 | 37K shares | ₱60.59 Million | +₱12.15 | +0.74% |
| Jul 16, 2025 | ₱1,630.00 | ₱1,650.00 | ₱1,626.00 | 68K shares | ₱111.65 Million | -₱7.01 | -0.43% |
| Jul 15, 2025 | ₱1,637.00 | ₱1,685.00 | ₱1,636.00 | 209K shares | ₱343.39 Million | -₱46.65 | -2.85% |
| Jul 14, 2025 | ₱1,685.00 | ₱1,697.00 | ₱1,663.00 | 72K shares | ₱121.82 Million | +₱19.21 | +1.14% |
| Jul 11, 2025 | ₱1,666.00 | ₱1,679.00 | ₱1,646.00 | 61K shares | ₱101.84 Million | +₱6.00 | +0.36% |
| Jul 10, 2025 | ₱1,660.00 | ₱1,664.00 | ₱1,636.00 | 40K shares | ₱65.79 Million | +₱20.25 | +1.22% |
| Jul 09, 2025 | ₱1,640.00 | ₱1,649.00 | ₱1,633.00 | 84K shares | ₱137.12 Million | +₱7.05 | +0.43% |
| Jul 08, 2025 | ₱1,633.00 | ₱1,664.00 | ₱1,632.00 | 104K shares | ₱171.19 Million | -₱6.04 | -0.37% |
| Jul 07, 2025 | ₱1,639.00 | ₱1,707.00 | ₱1,632.00 | 408K shares | ₱674.87 Million | -₱63.43 | -3.87% |
| Jul 04, 2025 | ₱1,705.00 | ₱1,750.00 | ₱1,698.00 | 86K shares | ₱146.17 Million | -₱41.94 | -2.46% |
| Jul 03, 2025 | ₱1,748.00 | ₱1,762.00 | ₱1,723.00 | 66K shares | ₱115.65 Million | +₱9.09 | +0.52% |
| Jul 02, 2025 | ₱1,739.00 | ₱1,742.00 | ₱1,692.00 | 31K shares | ₱53.82 Million | +₱31.48 | +1.81% |
| Jul 01, 2025 | ₱1,708.00 | ₱1,708.00 | ₱1,682.00 | 44K shares | ₱74.29 Million | +₱26.47 | +1.55% |
| Jun 30, 2025 | ₱1,682.00 | ₱1,720.00 | ₱1,682.00 | 90K shares | ₱152.09 Million | -₱15.81 | -0.94% |
| Jun 27, 2025 | ₱1,698.00 | ₱1,709.00 | ₱1,690.00 | 26K shares | ₱44.21 Million | +₱26.49 | +1.56% |
| Jun 26, 2025 | ₱1,672.00 | ₱1,703.00 | ₱1,670.00 | 99K shares | ₱166.45 Million | -₱15.88 | -0.95% |
| Jun 25, 2025 | ₱1,688.00 | ₱1,724.00 | ₱1,686.00 | 55K shares | ₱94.02 Million | -₱7.93 | -0.47% |
| Jun 24, 2025 | ₱1,696.00 | ₱1,722.00 | ₱1,692.00 | 71K shares | ₱120.58 Million | +₱20.18 | +1.19% |
| Jun 23, 2025 | ₱1,676.00 | ₱1,686.00 | ₱1,671.00 | 63K shares | ₱106.06 Million | +₱2.01 | +0.12% |
| Jun 20, 2025 | ₱1,674.00 | ₱1,740.00 | ₱1,674.00 | 446K shares | ₱754.10 Million | -₱60.77 | -3.63% |
| Jun 19, 2025 | ₱1,737.00 | ₱1,770.00 | ₱1,732.00 | 74K shares | ₱129.60 Million | -₱15.81 | -0.91% |
| Jun 18, 2025 | ₱1,753.00 | ₱1,778.00 | ₱1,753.00 | 51K shares | ₱90.24 Million | -₱7.89 | -0.45% |
| Jun 17, 2025 | ₱1,761.00 | ₱1,785.00 | ₱1,761.00 | 31K shares | ₱54.33 Million | -₱4.05 | -0.23% |
| Jun 16, 2025 | ₱1,765.00 | ₱1,781.00 | ₱1,762.00 | 53K shares | ₱93.28 Million | -₱16.77 | -0.95% |
| Jun 13, 2025 | ₱1,782.00 | ₱1,812.00 | ₱1,768.00 | 70K shares | ₱124.91 Million | -₱17.82 | -1.00% |
| Jun 11, 2025 | ₱1,800.00 | ₱1,814.00 | ₱1,779.00 | 31K shares | ₱55.40 Million | -₱7.02 | -0.39% |
| Jun 10, 2025 | ₱1,807.00 | ₱1,826.00 | ₱1,800.00 | 26K shares | ₱46.76 Million | +₱7.05 | +0.39% |
| Jun 09, 2025 | ₱1,800.00 | ₱1,829.00 | ₱1,793.00 | 30K shares | ₱54.27 Million | -₱9.90 | -0.55% |
| Jun 05, 2025 | ₱1,810.00 | ₱1,810.00 | ₱1,810.00 | 33K shares | ₱59.50 Million | -₱1.99 | -0.11% |
| Jun 04, 2025 | ₱1,812.00 | ₱1,815.00 | ₱1,805.00 | 40K shares | ₱71.57 Million | +₱12.14 | +0.67% |
| Jun 03, 2025 | ₱1,800.00 | ₱1,843.00 | ₱1,799.00 | 57K shares | ₱102.67 Million | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱1,800.00 | ₱1,801.00 | ₱1,780.00 | 510K shares | ₱916.43 Million | +₱30.42 | +1.69% |
| May 30, 2025 | ₱1,770.00 | ₱1,840.00 | ₱1,752.00 | 102K shares | ₱181.84 Million | -₱43.90 | -2.48% |
| May 29, 2025 | ₱1,815.00 | ₱1,820.00 | ₱1,790.00 | 40K shares | ₱72.07 Million | +₱30.49 | +1.68% |
| May 28, 2025 | ₱1,785.00 | ₱1,810.00 | ₱1,778.00 | 57K shares | ₱101.19 Million | +₱5.00 | +0.28% |
| May 27, 2025 | ₱1,780.00 | ₱1,787.00 | ₱1,761.00 | 35K shares | ₱62.42 Million | +₱28.48 | +1.60% |
| May 26, 2025 | ₱1,752.00 | ₱1,785.00 | ₱1,752.00 | 49K shares | ₱87.22 Million | +₱4.03 | +0.23% |
| May 23, 2025 | ₱1,748.00 | ₱1,800.00 | ₱1,748.00 | 129K shares | ₱227.91 Million | -₱50.52 | -2.89% |
| May 22, 2025 | ₱1,800.00 | ₱1,804.00 | ₱1,782.00 | 53K shares | ₱95.57 Million | +₱1.98 | +0.11% |
| May 21, 2025 | ₱1,798.00 | ₱1,820.00 | ₱1,798.00 | 54K shares | ₱96.76 Million | -₱1.98 | -0.11% |
| May 20, 2025 | ₱1,800.00 | ₱1,824.00 | ₱1,795.00 | 122K shares | ₱218.92 Million | -₱20.70 | -1.15% |
| May 19, 2025 | ₱1,821.00 | ₱1,874.00 | ₱1,820.00 | 70K shares | ₱127.81 Million | -₱23.67 | -1.30% |
| May 16, 2025 | ₱1,845.00 | ₱1,893.00 | ₱1,840.00 | 82K shares | ₱152.49 Million | -₱46.86 | -2.54% |
| May 15, 2025 | ₱1,893.00 | ₱1,897.00 | ₱1,887.00 | 72K shares | ₱135.62 Million | +₱3.03 | +0.16% |
| May 14, 2025 | ₱1,890.00 | ₱1,940.00 | ₱1,890.00 | 130K shares | ₱246.11 Million | -₱48.76 | -2.58% |
| May 13, 2025 | ₱1,940.00 | ₱1,981.00 | ₱1,940.00 | 80K shares | ₱155.67 Million | -₱39.19 | -2.02% |
| May 09, 2025 | ₱1,980.00 | ₱2,004.00 | ₱1,979.00 | 37K shares | ₱73.58 Million | -₱19.80 | -1.00% |
| May 08, 2025 | ₱2,000.00 | ₱2,026.00 | ₱1,965.00 | 35K shares | ₱70.02 Million | -₱21.80 | -1.09% |
| May 07, 2025 | ₱2,022.00 | ₱2,032.00 | ₱1,985.00 | 114K shares | ₱229.86 Million | +₱27.30 | +1.35% |
| May 06, 2025 | ₱1,995.00 | ₱1,995.00 | ₱1,945.00 | 72K shares | ₱142.21 Million | +₱54.46 | +2.73% |
| May 05, 2025 | ₱1,942.00 | ₱1,952.00 | ₱1,930.00 | 23K shares | ₱45.36 Million | +₱12.04 | +0.62% |
| May 02, 2025 | ₱1,930.00 | ₱1,970.00 | ₱1,919.00 | 272K shares | ₱525.20 Million | -₱11.00 | -0.57% |
| Apr 30, 2025 | ₱1,941.00 | ₱1,979.00 | ₱1,941.00 | 37K shares | ₱72.36 Million | -₱0.97 | -0.05% |
| Apr 29, 2025 | ₱1,942.00 | ₱1,960.00 | ₱1,939.00 | 60K shares | ₱115.71 Million | +₱0.97 | +0.05% |
| Apr 28, 2025 | ₱1,941.00 | ₱1,980.00 | ₱1,940.00 | 84K shares | ₱164.33 Million | -₱42.12 | -2.17% |
| Apr 25, 2025 | ₱1,984.00 | ₱1,992.00 | ₱1,976.00 | 27K shares | ₱54.05 Million | +₱19.24 | +0.97% |
| Apr 24, 2025 | ₱1,965.00 | ₱2,018.00 | ₱1,946.00 | 201K shares | ₱396.42 Million | -₱44.02 | -2.24% |
| Apr 23, 2025 | ₱2,010.00 | ₱2,026.00 | ₱1,995.00 | 49K shares | ₱99.05 Million | -₱4.02 | -0.20% |
| Apr 22, 2025 | ₱2,014.00 | ₱2,030.00 | ₱2,006.00 | 33K shares | ₱66.05 Million | -₱8.06 | -0.40% |
| Apr 21, 2025 | ₱2,022.00 | ₱2,072.00 | ₱2,020.00 | 73K shares | ₱149.01 Million | -₱48.73 | -2.41% |
| Apr 16, 2025 | ₱2,072.00 | ₱2,090.00 | ₱2,068.00 | 29K shares | ₱59.40 Million | -₱17.82 | -0.86% |
| Apr 15, 2025 | ₱2,090.00 | ₱2,092.00 | ₱2,084.00 | 26K shares | ₱53.38 Million | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱2,090.00 | ₱2,136.00 | ₱2,090.00 | 25K shares | ₱53.06 Million | -₱7.94 | -0.38% |
| Apr 11, 2025 | ₱2,098.00 | ₱2,136.00 | ₱2,092.00 | 37K shares | ₱77.94 Million | -₱2.10 | -0.10% |
| Apr 10, 2025 | ₱2,100.00 | ₱2,120.00 | ₱2,088.00 | 103K shares | ₱217.84 Million | +₱28.35 | +1.35% |
| Apr 08, 2025 | ₱2,072.00 | ₱2,180.00 | ₱2,068.00 | 92K shares | ₱192.04 Million | -₱17.82 | -0.86% |
| Apr 07, 2025 | ₱2,090.00 | ₱2,138.00 | ₱2,080.00 | 34K shares | ₱72.35 Million | -₱77.12 | -3.69% |
| Apr 04, 2025 | ₱2,170.00 | ₱2,180.00 | ₱2,160.00 | 43K shares | ₱92.83 Million | -₱29.51 | -1.36% |
| Apr 03, 2025 | ₱2,200.00 | ₱2,216.00 | ₱2,192.00 | 11K shares | ₱24.14 Million | -₱37.40 | -1.70% |
| Apr 02, 2025 | ₱2,238.00 | ₱2,242.00 | ₱2,190.00 | 39K shares | ₱87.12 Million | -₱6.04 | -0.27% |
| Mar 31, 2025 | ₱2,244.00 | ₱2,244.00 | ₱2,194.00 | 23K shares | ₱50.76 Million | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱2,244.00 | ₱2,248.00 | ₱2,164.00 | 48K shares | ₱107.29 Million | +₱51.16 | +2.28% |
| Mar 27, 2025 | ₱2,194.00 | ₱2,194.00 | ₱2,156.00 | 18K shares | ₱39.07 Million | +₱32.47 | +1.48% |
| Mar 26, 2025 | ₱2,162.00 | ₱2,166.00 | ₱2,156.00 | 12K shares | ₱26.04 Million | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱2,162.00 | ₱2,166.00 | ₱2,148.00 | 16K shares | ₱35.55 Million | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱2,162.00 | ₱2,178.00 | ₱2,130.00 | 14K shares | ₱30.47 Million | -₱35.46 | -1.64% |
| Mar 21, 2025 | ₱2,198.00 | ₱2,198.00 | ₱2,134.00 | 75K shares | ₱163.50 Million | -₱1.98 | -0.09% |
| Mar 20, 2025 | ₱2,200.00 | ₱2,200.00 | ₱2,158.00 | 15K shares | ₱33.74 Million | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱2,200.00 | ₱2,200.00 | ₱2,086.00 | 45K shares | ₱96.65 Million | +₱104.72 | +4.76% |
| Mar 18, 2025 | ₱2,100.00 | ₱2,128.00 | ₱2,086.00 | 34K shares | ₱72.50 Million | +₱3.99 | +0.19% |
| Mar 17, 2025 | ₱2,096.00 | ₱2,106.00 | ₱2,086.00 | 36K shares | ₱76.37 Million | -₱9.85 | -0.47% |
| Mar 14, 2025 | ₱2,106.00 | ₱2,130.00 | ₱2,106.00 | 47K shares | ₱98.36 Million | -₱15.80 | -0.75% |
| Mar 13, 2025 | ₱2,122.00 | ₱2,160.00 | ₱2,122.00 | 44K shares | ₱93.06 Million | -₱27.59 | -1.30% |
| Mar 12, 2025 | ₱2,150.00 | ₱2,170.00 | ₱2,122.00 | 25K shares | ₱53.93 Million | -₱15.91 | -0.74% |
| Mar 11, 2025 | ₱2,166.00 | ₱2,198.00 | ₱2,130.00 | 41K shares | ₱87.64 Million | -₱33.57 | -1.55% |
| Mar 10, 2025 | ₱2,200.00 | ₱2,240.00 | ₱2,180.00 | 67K shares | ₱146.83 Million | -₱33.44 | -1.52% |
| Mar 07, 2025 | ₱2,234.00 | ₱2,248.00 | ₱2,234.00 | 13K shares | ₱28.36 Million | -₱8.04 | -0.36% |
| Mar 06, 2025 | ₱2,242.00 | ₱2,256.00 | ₱2,236.00 | 7K shares | ₱16.67 Million | -₱6.05 | -0.27% |
| Mar 05, 2025 | ₱2,248.00 | ₱2,272.00 | ₱2,164.00 | 90K shares | ₱200.52 Million | -₱25.63 | -1.14% |
| Mar 04, 2025 | ₱2,274.00 | ₱2,274.00 | ₱2,252.00 | 16K shares | ₱37.28 Million | +₱4.09 | +0.18% |
| Mar 03, 2025 | ₱2,270.00 | ₱2,270.00 | ₱2,262.00 | 37K shares | ₱84.08 Million | -₱4.09 | -0.18% |
| Feb 28, 2025 | ₱2,274.00 | ₱2,276.00 | ₱2,260.00 | 17K shares | ₱38.68 Million | +₱4.09 | +0.18% |
| Feb 27, 2025 | ₱2,270.00 | ₱2,276.00 | ₱2,260.00 | 28K shares | ₱64.28 Million | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱2,270.00 | ₱2,276.00 | ₱2,250.00 | 24K shares | ₱54.77 Million | -₱5.90 | -0.26% |
| Feb 25, 2025 | ₱2,276.00 | ₱2,276.00 | ₱2,244.00 | 33K shares | ₱75.86 Million | +₱12.06 | +0.53% |
| Feb 24, 2025 | ₱2,264.00 | ₱2,280.00 | ₱2,250.00 | 19K shares | ₱42.20 Million | -₱13.81 | -0.61% |
| Feb 21, 2025 | ₱2,278.00 | ₱2,278.00 | ₱2,260.00 | 9K shares | ₱20.84 Million | +₱7.97 | +0.35% |
| Feb 20, 2025 | ₱2,270.00 | ₱2,290.00 | ₱2,264.00 | 27K shares | ₱60.53 Million | -₱15.89 | -0.70% |
| Feb 19, 2025 | ₱2,286.00 | ₱2,298.00 | ₱2,278.00 | 19K shares | ₱44.49 Million | -₱13.94 | -0.61% |
| Feb 18, 2025 | ₱2,300.00 | ₱2,308.00 | ₱2,278.00 | 93K shares | ₱212.88 Million | +₱30.36 | +1.32% |
| Feb 17, 2025 | ₱2,270.00 | ₱2,288.00 | ₱2,250.00 | 36K shares | ₱82.61 Million | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱2,270.00 | ₱2,278.00 | ₱2,246.00 | 5K shares | ₱11.01 Million | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱2,270.00 | ₱2,280.00 | ₱2,250.00 | 30K shares | ₱66.99 Million | +₱20.20 | +0.89% |
| Feb 12, 2025 | ₱2,250.00 | ₱2,258.00 | ₱2,226.00 | 63K shares | ₱140.60 Million | -₱29.70 | -1.32% |
| Feb 11, 2025 | ₱2,280.00 | ₱2,288.00 | ₱2,262.00 | 22K shares | ₱50.70 Million | +₱10.03 | +0.44% |
| Feb 10, 2025 | ₱2,270.00 | ₱2,286.00 | ₱2,254.00 | 23K shares | ₱51.56 Million | -₱17.93 | -0.79% |
| Feb 07, 2025 | ₱2,288.00 | ₱2,300.00 | ₱2,248.00 | 107K shares | ₱244.09 Million | -₱11.90 | -0.52% |
| Feb 06, 2025 | ₱2,300.00 | ₱2,310.00 | ₱2,242.00 | 98K shares | ₱223.59 Million | +₱42.78 | +1.86% |
| Feb 05, 2025 | ₱2,258.00 | ₱2,270.00 | ₱2,224.00 | 22K shares | ₱49.62 Million | +₱14.00 | +0.62% |
| Feb 04, 2025 | ₱2,244.00 | ₱2,254.00 | ₱2,212.00 | 27K shares | ₱60.22 Million | +₱34.56 | +1.54% |
| Feb 03, 2025 | ₱2,210.00 | ₱2,236.00 | ₱2,202.00 | 50K shares | ₱109.50 Million | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱2,210.00 | ₱2,282.00 | ₱2,210.00 | 92K shares | ₱203.60 Million | -₱75.36 | -3.41% |
| Jan 30, 2025 | ₱2,288.00 | ₱2,288.00 | ₱2,250.00 | 12K shares | ₱27.94 Million | +₱8.01 | +0.35% |
| Jan 28, 2025 | ₱2,280.00 | ₱2,290.00 | ₱2,260.00 | 11K shares | ₱25.63 Million | -₱10.03 | -0.44% |
| Jan 27, 2025 | ₱2,290.00 | ₱2,296.00 | ₱2,240.00 | 14K shares | ₱32.42 Million | +₱12.14 | +0.53% |
| Jan 24, 2025 | ₱2,278.00 | ₱2,310.00 | ₱2,246.00 | 23K shares | ₱52.89 Million | -₱21.87 | -0.96% |
| Jan 23, 2025 | ₱2,300.00 | ₱2,310.00 | ₱2,256.00 | 48K shares | ₱109.97 Million | +₱28.29 | +1.23% |
| Jan 22, 2025 | ₱2,272.00 | ₱2,284.00 | ₱2,270.00 | 23K shares | ₱51.68 Million | -₱5.91 | -0.26% |
| Jan 21, 2025 | ₱2,278.00 | ₱2,330.00 | ₱2,264.00 | 58K shares | ₱132.57 Million | -₱11.85 | -0.52% |
| Jan 20, 2025 | ₱2,290.00 | ₱2,290.00 | ₱2,280.00 | 11K shares | ₱24.32 Million | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱2,290.00 | ₱2,290.00 | ₱2,262.00 | 7K shares | ₱15.85 Million | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱2,290.00 | ₱2,318.00 | ₱2,248.00 | 23K shares | ₱52.98 Million | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱2,290.00 | ₱2,302.00 | ₱2,270.00 | 31K shares | ₱70.59 Million | -₱9.85 | -0.43% |
| Jan 14, 2025 | ₱2,300.00 | ₱2,300.00 | ₱2,250.00 | 21K shares | ₱48.01 Million | +₱30.36 | +1.32% |
| Jan 13, 2025 | ₱2,270.00 | ₱2,280.00 | ₱2,250.00 | 30K shares | ₱69.12 Million | -₱29.51 | -1.30% |
| Jan 10, 2025 | ₱2,300.00 | ₱2,320.00 | ₱2,278.00 | 61K shares | ₱140.42 Million | +₱40.71 | +1.77% |
| Jan 09, 2025 | ₱2,260.00 | ₱2,300.00 | ₱2,236.00 | 36K shares | ₱81.42 Million | -₱39.32 | -1.74% |
| Jan 08, 2025 | ₱2,300.00 | ₱2,306.00 | ₱2,184.00 | 79K shares | ₱181.27 Million | +₱115.46 | +5.02% |
| Jan 07, 2025 | ₱2,190.00 | ₱2,220.00 | ₱2,190.00 | 10K shares | ₱21.78 Million | -₱14.02 | -0.64% |
| Jan 06, 2025 | ₱2,204.00 | ₱2,204.00 | ₱2,160.00 | 20K shares | ₱44.62 Million | +₱40.77 | +1.85% |
| Jan 03, 2025 | ₱2,164.00 | ₱2,178.00 | ₱2,152.00 | 11K shares | ₱23.72 Million | +₱8.01 | +0.37% |
| Jan 02, 2025 | ₱2,156.00 | ₱2,178.00 | ₱2,134.00 | 18K shares | ₱39.09 Million | -₱27.60 | -1.28% |
| Dec 27, 2024 | ₱2,184.00 | ₱2,184.00 | ₱2,100.00 | 104K shares | ₱225.12 Million | +₱87.36 | +4.00% |
| Dec 26, 2024 | ₱2,100.00 | ₱2,100.00 | ₱2,070.00 | 20K shares | ₱41.50 Million | +₱3.99 | +0.19% |
| Dec 23, 2024 | ₱2,096.00 | ₱2,096.00 | ₱2,060.00 | 8K shares | ₱17.49 Million | +₱16.14 | +0.77% |
| Dec 20, 2024 | ₱2,080.00 | ₱2,080.00 | ₱2,026.00 | 30K shares | ₱61.61 Million | +₱32.45 | +1.56% |
| Dec 19, 2024 | ₱2,048.00 | ₱2,048.00 | ₱2,008.00 | 16K shares | ₱32.50 Million | +₱18.23 | +0.89% |
| Dec 18, 2024 | ₱2,030.00 | ₱2,044.00 | ₱2,006.00 | 24K shares | ₱48.09 Million | +₱4.06 | +0.20% |
| Dec 17, 2024 | ₱2,026.00 | ₱2,078.00 | ₱2,010.00 | 36K shares | ₱73.03 Million | -₱37.28 | -1.84% |
| Dec 16, 2024 | ₱2,064.00 | ₱2,076.00 | ₱2,060.00 | 20K shares | ₱42.22 Million | -₱11.97 | -0.58% |
| Dec 13, 2024 | ₱2,076.00 | ₱2,102.00 | ₱2,068.00 | 28K shares | ₱59.03 Million | -₱3.94 | -0.19% |
| Dec 12, 2024 | ₱2,080.00 | ₱2,088.00 | ₱2,068.00 | 14K shares | ₱29.45 Million | -₱7.90 | -0.38% |
| Dec 11, 2024 | ₱2,088.00 | ₱2,100.00 | ₱2,066.00 | 15K shares | ₱31.14 Million | -₱11.90 | -0.57% |
| Dec 10, 2024 | ₱2,100.00 | ₱2,100.00 | ₱2,088.00 | 16K shares | ₱33.32 Million | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱2,100.00 | ₱2,116.00 | ₱2,082.00 | 19K shares | ₱40.30 Million | -₱15.96 | -0.76% |
| Dec 06, 2024 | ₱2,116.00 | ₱2,116.00 | ₱2,070.00 | 35K shares | ₱72.66 Million | +₱42.95 | +2.03% |
| Dec 05, 2024 | ₱2,074.00 | ₱2,118.00 | ₱2,070.00 | 39K shares | ₱81.25 Million | -₱33.39 | -1.61% |
| Dec 04, 2024 | ₱2,108.00 | ₱2,128.00 | ₱2,102.00 | 21K shares | ₱44.64 Million | +₱6.11 | +0.29% |
| Dec 03, 2024 | ₱2,102.00 | ₱2,138.00 | ₱2,102.00 | 8K shares | ₱17.96 Million | -₱27.54 | -1.31% |
| Dec 02, 2024 | ₱2,130.00 | ₱2,140.00 | ₱2,094.00 | 23K shares | ₱49.80 Million | +₱30.46 | +1.43% |
| Nov 29, 2024 | ₱2,100.00 | ₱2,128.00 | ₱2,092.00 | 48K shares | ₱100.91 Million | ₱0.00 | 0.00% |
| Nov 28, 2024 | ₱2,100.00 | ₱2,118.00 | ₱2,098.00 | 20K shares | ₱41.17 Million | -₱15.96 | -0.76% |
| Nov 27, 2024 | ₱2,116.00 | ₱2,116.00 | ₱2,072.00 | 49K shares | ₱102.89 Million | +₱16.08 | +0.76% |
| Nov 26, 2024 | ₱2,100.00 | ₱2,106.00 | ₱2,064.00 | 39K shares | ₱81.24 Million | ₱0.00 | 0.00% |
| Nov 25, 2024 | ₱2,100.00 | ₱2,100.00 | ₱2,050.00 | 34K shares | ₱70.27 Million | ₱0.00 | 0.00% |
| Nov 22, 2024 | ₱2,100.00 | ₱2,100.00 | ₱2,040.00 | 35K shares | ₱72.63 Million | ₱0.00 | 0.00% |
| Nov 21, 2024 | ₱2,100.00 | ₱2,132.00 | ₱2,088.00 | 46K shares | ₱95.80 Million | -₱58.38 | -2.78% |
| Nov 20, 2024 | ₱2,160.00 | ₱2,160.00 | ₱2,080.00 | 60K shares | ₱126.78 Million | +₱26.35 | +1.22% |
Advanced Filters
Narrow down the GLO historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Price & Volume Charts
Visual representation of GLO historical performance
The price chart displays GLO closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in GLO price history
Nov
2025
November 13, 2025
Biggest Daily Gain
₱1,648.00
(+9.79%)
Single-day gain of 9.79% with ₱161.34 price increase, the largest percentage rise in this period, with 141K shares changing hands
Nov
2025
November 06, 2025
Lowest Price
₱1,445.00
Lowest price of ₱1,445.00 recorded, marking the period's minimum valuation, with a -3.22% decline on that day
Jul
2025
July 07, 2025
Biggest Daily Loss
₱1,639.00
(-3.87%)
Single-day loss of -3.87% with ₱63.43 price decrease, the largest percentage drop in this period, with 408K shares traded during the decline
Jun
2025
June 02, 2025
Highest Trading Volume
₱1,800.00
510K Shares (₱918.02M total value)
Most actively traded day with 510K shares (₱918.02M total value) at ₱1,800.00 per share, indicating peak investor activity
Feb
2025
February 18, 2025
Highest Price
₱2,300.00
Peak price of ₱2,300.00 reached during this period, representing the stock's maximum value, with 93K shares traded and +1.32% price movement on that day
Historical Insights
Statistical analysis of GLO price movements
Price Volatility
Moderate
GLO showed moderate volatility with a standard deviation of 1.57% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from November 20, 2024 to November 20, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, GLO recorded 100 positive days, 122 negative days, and 23 unchanged days, resulting in a win rate of 40.8% for the period.
Average Daily Change
-0.11%
The stock demonstrated an average daily change of -0.11%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱855.00
The trading range spread for GLO was ₱855.00, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to GLO by sector and company group
Historical Price Data FAQs
Common questions about GLO stock price history
What is the GLO stock price history page?
The GLO stock price history page provides comprehensive historical trading data for Globe Telecom, Inc., including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for GLO historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in GLO insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for GLO?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for GLO historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for GLO?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics