- Stock Price
- Price History
- Dividends
- Dividend History
GLO Stock Price History - Globe Telecom, Inc.
Best Day (1Y)
₱1,925.00
June 29, 2026
Worst Day (1Y)
₱1,445.00
November 06, 2025
Average Volume (1Y)
52K
Daily Average
Most Traded (1Y)
401K
May 15, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jul 08, 2026 | ₱1,845.00 | ₱1,869.00 | ₱1,840.00 | 28K shares | ₱52.66 Million | -₱7.93 | -0.43% |
| Jul 07, 2026 | ₱1,853.00 | ₱1,890.00 | ₱1,846.00 | 44K shares | ₱80.92 Million | -₱26.68 | -1.44% |
| Jul 06, 2026 | ₱1,880.00 | ₱1,911.00 | ₱1,873.00 | 50K shares | ₱94.64 Million | -₱5.08 | -0.27% |
| Jul 03, 2026 | ₱1,885.00 | ₱1,905.00 | ₱1,883.00 | 15K shares | ₱28.46 Million | +₱5.09 | +0.27% |
| Jul 02, 2026 | ₱1,880.00 | ₱1,914.00 | ₱1,879.00 | 51K shares | ₱96.98 Million | -₱9.96 | -0.53% |
| Jul 01, 2026 | ₱1,890.00 | ₱1,899.00 | ₱1,866.00 | 36K shares | ₱68.08 Million | -₱7.94 | -0.42% |
| Jun 30, 2026 | ₱1,898.00 | ₱1,933.00 | ₱1,880.00 | 82K shares | ₱156.23 Million | -₱26.57 | -1.40% |
| Jun 29, 2026 | ₱1,925.00 | ₱1,960.00 | ₱1,840.00 | 284K shares | ₱542.59 Million | +₱133.60 | +6.94% |
| Jun 26, 2026 | ₱1,800.00 | ₱1,810.00 | ₱1,790.00 | 56K shares | ₱100.56 Million | +₱1.08 | +0.06% |
| Jun 25, 2026 | ₱1,799.00 | ₱1,815.00 | ₱1,775.00 | 62K shares | ₱111.63 Million | +₱27.34 | +1.52% |
| Jun 24, 2026 | ₱1,772.00 | ₱1,772.00 | ₱1,752.00 | 45K shares | ₱80.02 Million | +₱1.95 | +0.11% |
| Jun 23, 2026 | ₱1,770.00 | ₱1,789.00 | ₱1,759.00 | 30K shares | ₱53.56 Million | -₱18.76 | -1.06% |
| Jun 22, 2026 | ₱1,789.00 | ₱1,800.00 | ₱1,751.00 | 63K shares | ₱111.62 Million | -₱10.91 | -0.61% |
| Jun 19, 2026 | ₱1,800.00 | ₱1,805.00 | ₱1,772.00 | 36K shares | ₱64.09 Million | -₱5.04 | -0.28% |
| Jun 18, 2026 | ₱1,805.00 | ₱1,814.00 | ₱1,783.00 | 64K shares | ₱115.54 Million | -₱3.97 | -0.22% |
| Jun 17, 2026 | ₱1,809.00 | ₱1,822.00 | ₱1,738.00 | 274K shares | ₱491.59 Million | +₱91.35 | +5.05% |
| Jun 16, 2026 | ₱1,722.00 | ₱1,732.00 | ₱1,700.00 | 56K shares | ₱96.40 Million | -₱7.92 | -0.46% |
| Jun 15, 2026 | ₱1,730.00 | ₱1,743.00 | ₱1,697.00 | 72K shares | ₱123.88 Million | +₱30.45 | +1.76% |
| Jun 11, 2026 | ₱1,700.00 | ₱1,700.00 | ₱1,667.00 | 44K shares | ₱73.60 Million | -₱4.93 | -0.29% |
| Jun 10, 2026 | ₱1,705.00 | ₱1,710.00 | ₱1,693.00 | 21K shares | ₱36.39 Million | -₱1.02 | -0.06% |
| Jun 09, 2026 | ₱1,706.00 | ₱1,715.00 | ₱1,681.00 | 53K shares | ₱90.58 Million | +₱17.23 | +1.01% |
| Jun 08, 2026 | ₱1,689.00 | ₱1,694.00 | ₱1,664.00 | 36K shares | ₱61.13 Million | +₱9.12 | +0.54% |
| Jun 05, 2026 | ₱1,680.00 | ₱1,700.00 | ₱1,677.00 | 18K shares | ₱29.54 Million | -₱19.82 | -1.18% |
| Jun 04, 2026 | ₱1,700.00 | ₱1,705.00 | ₱1,653.00 | 38K shares | ₱64.32 Million | +₱12.07 | +0.71% |
| Jun 03, 2026 | ₱1,688.00 | ₱1,696.00 | ₱1,671.00 | 30K shares | ₱50.06 Million | -₱11.98 | -0.71% |
| Jun 02, 2026 | ₱1,700.00 | ₱1,729.00 | ₱1,686.00 | 24K shares | ₱40.63 Million | +₱1.02 | +0.06% |
| Jun 01, 2026 | ₱1,699.00 | ₱1,699.00 | ₱1,663.00 | 31K shares | ₱52.04 Million | +₱9.00 | +0.53% |
| May 29, 2026 | ₱1,690.00 | ₱1,708.00 | ₱1,637.00 | 94K shares | ₱157.77 Million | +₱15.21 | +0.90% |
| May 28, 2026 | ₱1,675.00 | ₱1,704.00 | ₱1,659.00 | 35K shares | ₱58.49 Million | -₱34.34 | -2.05% |
| May 26, 2026 | ₱1,710.00 | ₱1,723.00 | ₱1,692.00 | 57K shares | ₱97.59 Million | -₱29.41 | -1.72% |
| May 25, 2026 | ₱1,740.00 | ₱1,760.00 | ₱1,725.00 | 24K shares | ₱40.93 Million | -₱9.92 | -0.57% |
| May 22, 2026 | ₱1,750.00 | ₱1,757.00 | ₱1,722.00 | 19K shares | ₱32.20 Million | -₱19.78 | -1.13% |
| May 21, 2026 | ₱1,770.00 | ₱1,794.00 | ₱1,762.00 | 101K shares | ₱178.66 Million | -₱23.72 | -1.34% |
| May 20, 2026 | ₱1,794.00 | ₱1,799.00 | ₱1,769.00 | 66K shares | ₱118.57 Million | -₱9.87 | -0.55% |
| May 19, 2026 | ₱1,804.00 | ₱1,815.00 | ₱1,780.00 | 94K shares | ₱169.42 Million | +₱1.08 | +0.06% |
| May 18, 2026 | ₱1,803.00 | ₱1,807.00 | ₱1,783.00 | 41K shares | ₱74.44 Million | -₱1.98 | -0.11% |
| May 15, 2026 | ₱1,805.00 | ₱1,855.00 | ₱1,770.00 | 401K shares | ₱726.82 Million | +₱40.97 | +2.27% |
| May 14, 2026 | ₱1,765.00 | ₱1,765.00 | ₱1,702.00 | 149K shares | ₱261.85 Million | +₱35.65 | +2.02% |
| May 13, 2026 | ₱1,730.00 | ₱1,742.00 | ₱1,685.00 | 120K shares | ₱208.00 Million | +₱30.45 | +1.76% |
| May 12, 2026 | ₱1,700.00 | ₱1,700.00 | ₱1,666.00 | 62K shares | ₱105.58 Million | +₱30.60 | +1.80% |
| May 11, 2026 | ₱1,670.00 | ₱1,699.00 | ₱1,650.00 | 57K shares | ₱94.64 Million | -₱21.71 | -1.30% |
| May 08, 2026 | ₱1,692.00 | ₱1,697.00 | ₱1,659.00 | 71K shares | ₱119.05 Million | +₱32.66 | +1.93% |
| May 07, 2026 | ₱1,660.00 | ₱1,660.00 | ₱1,629.00 | 52K shares | ₱86.89 Million | +₱40.01 | +2.41% |
| May 06, 2026 | ₱1,621.00 | ₱1,650.00 | ₱1,621.00 | 33K shares | ₱53.17 Million | -₱28.53 | -1.76% |
| May 05, 2026 | ₱1,650.00 | ₱1,656.00 | ₱1,644.00 | 25K shares | ₱41.12 Million | -₱2.97 | -0.18% |
| May 04, 2026 | ₱1,653.00 | ₱1,655.00 | ₱1,644.00 | 22K shares | ₱35.93 Million | +₱5.95 | +0.36% |
| Apr 30, 2026 | ₱1,647.00 | ₱1,652.00 | ₱1,637.00 | 33K shares | ₱54.74 Million | ₱0.00 | 0.00% |
| Apr 29, 2026 | ₱1,647.00 | ₱1,650.00 | ₱1,625.00 | 37K shares | ₱60.28 Million | +₱17.13 | +1.04% |
| Apr 28, 2026 | ₱1,630.00 | ₱1,649.00 | ₱1,618.00 | 51K shares | ₱83.77 Million | -₱8.97 | -0.55% |
| Apr 27, 2026 | ₱1,639.00 | ₱1,649.00 | ₱1,626.00 | 41K shares | ₱67.66 Million | -₱7.05 | -0.43% |
| Apr 24, 2026 | ₱1,646.00 | ₱1,647.00 | ₱1,636.00 | 19K shares | ₱31.56 Million | -₱3.95 | -0.24% |
| Apr 23, 2026 | ₱1,650.00 | ₱1,650.00 | ₱1,636.00 | 19K shares | ₱31.17 Million | +₱1.98 | +0.12% |
| Apr 22, 2026 | ₱1,648.00 | ₱1,653.00 | ₱1,639.00 | 21K shares | ₱33.86 Million | -₱4.94 | -0.30% |
| Apr 21, 2026 | ₱1,653.00 | ₱1,654.00 | ₱1,640.00 | 14K shares | ₱22.65 Million | +₱13.06 | +0.79% |
| Apr 20, 2026 | ₱1,640.00 | ₱1,652.00 | ₱1,632.00 | 39K shares | ₱63.72 Million | -₱4.92 | -0.30% |
| Apr 17, 2026 | ₱1,645.00 | ₱1,657.00 | ₱1,638.00 | 14K shares | ₱22.82 Million | -₱9.87 | -0.60% |
| Apr 16, 2026 | ₱1,655.00 | ₱1,660.00 | ₱1,652.00 | 10K shares | ₱16.67 Million | +₱10.10 | +0.61% |
| Apr 15, 2026 | ₱1,645.00 | ₱1,655.00 | ₱1,634.00 | 33K shares | ₱53.99 Million | +₱12.01 | +0.73% |
| Apr 14, 2026 | ₱1,633.00 | ₱1,643.00 | ₱1,625.00 | 15K shares | ₱24.72 Million | +₱2.94 | +0.18% |
| Apr 13, 2026 | ₱1,630.00 | ₱1,639.00 | ₱1,601.00 | 26K shares | ₱43.01 Million | -₱19.72 | -1.21% |
| Apr 10, 2026 | ₱1,650.00 | ₱1,667.00 | ₱1,630.00 | 28K shares | ₱45.81 Million | -₱0.99 | -0.06% |
| Apr 08, 2026 | ₱1,651.00 | ₱1,670.00 | ₱1,642.00 | 58K shares | ₱95.93 Million | +₱5.94 | +0.36% |
| Apr 07, 2026 | ₱1,645.00 | ₱1,650.00 | ₱1,602.00 | 108K shares | ₱177.19 Million | +₱25.33 | +1.54% |
| Apr 06, 2026 | ₱1,620.00 | ₱1,629.00 | ₱1,600.00 | 22K shares | ₱35.03 Million | +₱5.02 | +0.31% |
| Apr 01, 2026 | ₱1,615.00 | ₱1,630.00 | ₱1,612.00 | 18K shares | ₱29.27 Million | -₱10.01 | -0.62% |
| Mar 31, 2026 | ₱1,625.00 | ₱1,625.00 | ₱1,582.00 | 50K shares | ₱80.79 Million | -₱12.84 | -0.79% |
| Mar 30, 2026 | ₱1,638.00 | ₱1,638.00 | ₱1,570.00 | 64K shares | ₱103.70 Million | +₱24.41 | +1.49% |
| Mar 27, 2026 | ₱1,614.00 | ₱1,634.00 | ₱1,600.00 | 27K shares | ₱43.27 Million | -₱19.69 | -1.22% |
| Mar 26, 2026 | ₱1,634.00 | ₱1,635.00 | ₱1,620.00 | 14K shares | ₱23.44 Million | +₱4.09 | +0.25% |
| Mar 25, 2026 | ₱1,630.00 | ₱1,635.00 | ₱1,616.00 | 27K shares | ₱44.51 Million | +₱14.18 | +0.87% |
| Mar 24, 2026 | ₱1,616.00 | ₱1,619.00 | ₱1,590.00 | 16K shares | ₱25.45 Million | +₱31.67 | +1.96% |
| Mar 23, 2026 | ₱1,585.00 | ₱1,615.00 | ₱1,575.00 | 40K shares | ₱63.15 Million | -₱33.29 | -2.10% |
| Mar 19, 2026 | ₱1,619.00 | ₱1,620.00 | ₱1,582.00 | 51K shares | ₱81.76 Million | -₱15.87 | -0.98% |
| Mar 18, 2026 | ₱1,635.00 | ₱1,640.00 | ₱1,601.00 | 24K shares | ₱39.52 Million | +₱25.34 | +1.55% |
| Mar 17, 2026 | ₱1,610.00 | ₱1,635.00 | ₱1,563.00 | 33K shares | ₱52.27 Million | +₱35.74 | +2.22% |
| Mar 16, 2026 | ₱1,575.00 | ₱1,591.00 | ₱1,562.00 | 65K shares | ₱102.08 Million | -₱34.18 | -2.17% |
| Mar 13, 2026 | ₱1,610.00 | ₱1,614.00 | ₱1,600.00 | 15K shares | ₱23.95 Million | ₱0.00 | 0.00% |
| Mar 12, 2026 | ₱1,610.00 | ₱1,623.00 | ₱1,601.00 | 39K shares | ₱62.16 Million | -₱12.88 | -0.80% |
| Mar 11, 2026 | ₱1,623.00 | ₱1,634.00 | ₱1,590.00 | 27K shares | ₱43.72 Million | +₱21.26 | +1.31% |
| Mar 10, 2026 | ₱1,602.00 | ₱1,619.00 | ₱1,600.00 | 14K shares | ₱23.12 Million | +₱2.08 | +0.13% |
| Mar 09, 2026 | ₱1,600.00 | ₱1,610.00 | ₱1,530.00 | 77K shares | ₱121.51 Million | -₱57.76 | -3.61% |
| Mar 06, 2026 | ₱1,660.00 | ₱1,669.00 | ₱1,652.00 | 18K shares | ₱29.45 Million | +₱7.97 | +0.48% |
| Mar 05, 2026 | ₱1,652.00 | ₱1,661.00 | ₱1,647.00 | 33K shares | ₱54.85 Million | +₱20.32 | +1.23% |
| Mar 04, 2026 | ₱1,632.00 | ₱1,680.00 | ₱1,627.00 | 38K shares | ₱63.52 Million | -₱46.68 | -2.86% |
| Mar 03, 2026 | ₱1,680.00 | ₱1,699.00 | ₱1,660.00 | 45K shares | ₱75.62 Million | +₱2.02 | +0.12% |
| Mar 02, 2026 | ₱1,678.00 | ₱1,699.00 | ₱1,678.00 | 56K shares | ₱94.68 Million | -₱59.74 | -3.56% |
| Feb 27, 2026 | ₱1,740.00 | ₱1,740.00 | ₱1,715.00 | 25K shares | ₱44.02 Million | -₱5.05 | -0.29% |
| Feb 26, 2026 | ₱1,745.00 | ₱1,745.00 | ₱1,724.00 | 47K shares | ₱81.56 Million | +₱1.05 | +0.06% |
| Feb 25, 2026 | ₱1,744.00 | ₱1,748.00 | ₱1,682.00 | 84K shares | ₱145.51 Million | +₱66.45 | +3.81% |
| Feb 24, 2026 | ₱1,680.00 | ₱1,698.00 | ₱1,675.00 | 31K shares | ₱52.18 Million | -₱9.91 | -0.59% |
| Feb 23, 2026 | ₱1,690.00 | ₱1,699.00 | ₱1,678.00 | 26K shares | ₱43.60 Million | +₱5.07 | +0.30% |
| Feb 20, 2026 | ₱1,685.00 | ₱1,705.00 | ₱1,672.00 | 55K shares | ₱91.93 Million | -₱19.71 | -1.17% |
| Feb 19, 2026 | ₱1,705.00 | ₱1,724.00 | ₱1,690.00 | 35K shares | ₱60.41 Million | +₱15.17 | +0.89% |
| Feb 18, 2026 | ₱1,690.00 | ₱1,700.00 | ₱1,672.00 | 36K shares | ₱61.14 Million | +₱10.14 | +0.60% |
| Feb 16, 2026 | ₱1,680.00 | ₱1,685.00 | ₱1,663.00 | 21K shares | ₱34.55 Million | -₱21.67 | -1.29% |
| Feb 13, 2026 | ₱1,702.00 | ₱1,722.00 | ₱1,700.00 | 20K shares | ₱34.46 Million | -₱22.64 | -1.33% |
| Feb 12, 2026 | ₱1,725.00 | ₱1,743.00 | ₱1,718.00 | 28K shares | ₱49.16 Million | -₱5.00 | -0.29% |
| Feb 11, 2026 | ₱1,730.00 | ₱1,734.00 | ₱1,713.00 | 110K shares | ₱190.30 Million | ₱0.00 | 0.00% |
| Feb 10, 2026 | ₱1,730.00 | ₱1,732.00 | ₱1,718.00 | 32K shares | ₱55.89 Million | -₱2.94 | -0.17% |
| Feb 09, 2026 | ₱1,733.00 | ₱1,742.00 | ₱1,710.00 | 49K shares | ₱84.98 Million | +₱15.08 | +0.87% |
| Feb 06, 2026 | ₱1,718.00 | ₱1,734.00 | ₱1,691.00 | 41K shares | ₱70.42 Million | -₱7.90 | -0.46% |
| Feb 05, 2026 | ₱1,726.00 | ₱1,753.00 | ₱1,693.00 | 270K shares | ₱469.93 Million | +₱49.36 | +2.86% |
| Feb 04, 2026 | ₱1,678.00 | ₱1,683.00 | ₱1,604.00 | 169K shares | ₱281.20 Million | +₱85.07 | +5.07% |
| Feb 03, 2026 | ₱1,597.00 | ₱1,605.00 | ₱1,580.00 | 41K shares | ₱66.08 Million | +₱17.25 | +1.08% |
| Feb 02, 2026 | ₱1,580.00 | ₱1,593.00 | ₱1,576.00 | 64K shares | ₱100.98 Million | +₱9.01 | +0.57% |
| Jan 30, 2026 | ₱1,571.00 | ₱1,590.00 | ₱1,560.00 | 54K shares | ₱85.12 Million | +₱0.94 | +0.06% |
| Jan 29, 2026 | ₱1,570.00 | ₱1,588.00 | ₱1,566.00 | 68K shares | ₱106.14 Million | -₱18.84 | -1.20% |
| Jan 28, 2026 | ₱1,589.00 | ₱1,603.00 | ₱1,583.00 | 76K shares | ₱121.40 Million | -₱15.89 | -1.00% |
| Jan 27, 2026 | ₱1,605.00 | ₱1,616.00 | ₱1,602.00 | 24K shares | ₱39.22 Million | -₱11.88 | -0.74% |
| Jan 26, 2026 | ₱1,617.00 | ₱1,626.00 | ₱1,608.00 | 22K shares | ₱35.70 Million | -₱1.94 | -0.12% |
| Jan 23, 2026 | ₱1,619.00 | ₱1,637.00 | ₱1,616.00 | 54K shares | ₱87.80 Million | -₱10.85 | -0.67% |
| Jan 22, 2026 | ₱1,630.00 | ₱1,635.00 | ₱1,607.00 | 22K shares | ₱35.39 Million | +₱28.53 | +1.75% |
| Jan 21, 2026 | ₱1,602.00 | ₱1,622.00 | ₱1,602.00 | 47K shares | ₱76.03 Million | -₱16.82 | -1.05% |
| Jan 20, 2026 | ₱1,619.00 | ₱1,638.00 | ₱1,612.00 | 44K shares | ₱71.86 Million | -₱5.99 | -0.37% |
| Jan 19, 2026 | ₱1,625.00 | ₱1,646.00 | ₱1,625.00 | 38K shares | ₱62.87 Million | -₱6.99 | -0.43% |
| Jan 16, 2026 | ₱1,632.00 | ₱1,664.00 | ₱1,631.00 | 47K shares | ₱77.58 Million | -₱18.77 | -1.15% |
| Jan 15, 2026 | ₱1,651.00 | ₱1,672.00 | ₱1,650.00 | 43K shares | ₱72.03 Million | -₱8.92 | -0.54% |
| Jan 14, 2026 | ₱1,660.00 | ₱1,680.00 | ₱1,634.00 | 120K shares | ₱199.82 Million | +₱20.25 | +1.22% |
| Jan 13, 2026 | ₱1,640.00 | ₱1,643.00 | ₱1,617.00 | 32K shares | ₱52.84 Million | +₱20.17 | +1.23% |
| Jan 12, 2026 | ₱1,620.00 | ₱1,635.00 | ₱1,611.00 | 58K shares | ₱94.59 Million | ₱0.00 | 0.00% |
| Jan 09, 2026 | ₱1,620.00 | ₱1,640.00 | ₱1,615.00 | 57K shares | ₱92.05 Million | ₱0.00 | 0.00% |
| Jan 08, 2026 | ₱1,620.00 | ₱1,629.00 | ₱1,610.00 | 20K shares | ₱32.40 Million | +₱10.04 | +0.62% |
| Jan 07, 2026 | ₱1,610.00 | ₱1,628.00 | ₱1,605.00 | 34K shares | ₱55.62 Million | -₱0.97 | -0.06% |
| Jan 06, 2026 | ₱1,611.00 | ₱1,630.00 | ₱1,596.00 | 62K shares | ₱99.27 Million | +₱30.61 | +1.90% |
| Jan 05, 2026 | ₱1,581.00 | ₱1,616.00 | ₱1,581.00 | 26K shares | ₱41.01 Million | -₱18.81 | -1.19% |
| Jan 02, 2026 | ₱1,600.00 | ₱1,619.00 | ₱1,590.00 | 13K shares | ₱20.65 Million | +₱16.16 | +1.01% |
| Dec 29, 2025 | ₱1,584.00 | ₱1,584.00 | ₱1,574.00 | 9K shares | ₱14.13 Million | -₱0.95 | -0.06% |
| Dec 26, 2025 | ₱1,585.00 | ₱1,603.00 | ₱1,585.00 | 19K shares | ₱29.45 Million | -₱4.91 | -0.31% |
| Dec 23, 2025 | ₱1,590.00 | ₱1,605.00 | ₱1,561.00 | 33K shares | ₱52.23 Million | +₱25.44 | +1.60% |
| Dec 22, 2025 | ₱1,565.00 | ₱1,570.00 | ₱1,524.00 | 21K shares | ₱32.25 Million | +₱16.12 | +1.03% |
| Dec 19, 2025 | ₱1,549.00 | ₱1,604.00 | ₱1,549.00 | 195K shares | ₱302.65 Million | -₱53.13 | -3.43% |
| Dec 18, 2025 | ₱1,604.00 | ₱1,604.00 | ₱1,556.00 | 37K shares | ₱58.40 Million | +₱42.02 | +2.62% |
| Dec 17, 2025 | ₱1,563.00 | ₱1,570.00 | ₱1,561.00 | 23K shares | ₱35.85 Million | -₱10.94 | -0.70% |
| Dec 16, 2025 | ₱1,574.00 | ₱1,575.00 | ₱1,561.00 | 35K shares | ₱54.43 Million | +₱0.94 | +0.06% |
| Dec 15, 2025 | ₱1,573.00 | ₱1,587.00 | ₱1,564.00 | 13K shares | ₱19.90 Million | +₱13.06 | +0.83% |
| Dec 12, 2025 | ₱1,560.00 | ₱1,570.00 | ₱1,560.00 | 27K shares | ₱42.62 Million | -₱4.99 | -0.32% |
| Dec 11, 2025 | ₱1,565.00 | ₱1,589.00 | ₱1,562.00 | 24K shares | ₱37.58 Million | -₱2.03 | -0.13% |
| Dec 10, 2025 | ₱1,567.00 | ₱1,585.00 | ₱1,556.00 | 20K shares | ₱31.70 Million | -₱2.98 | -0.19% |
| Dec 09, 2025 | ₱1,570.00 | ₱1,590.00 | ₱1,556.00 | 46K shares | ₱71.41 Million | -₱20.72 | -1.32% |
| Dec 05, 2025 | ₱1,591.00 | ₱1,609.00 | ₱1,591.00 | 16K shares | ₱25.20 Million | -₱8.91 | -0.56% |
| Dec 04, 2025 | ₱1,600.00 | ₱1,608.00 | ₱1,585.00 | 50K shares | ₱80.07 Million | -₱8.96 | -0.56% |
| Dec 03, 2025 | ₱1,609.00 | ₱1,630.00 | ₱1,606.00 | 47K shares | ₱76.28 Million | -₱18.83 | -1.17% |
| Dec 02, 2025 | ₱1,628.00 | ₱1,628.00 | ₱1,608.00 | 18K shares | ₱29.44 Million | +₱11.07 | +0.68% |
| Dec 01, 2025 | ₱1,617.00 | ₱1,631.00 | ₱1,602.00 | 29K shares | ₱47.49 Million | +₱15.20 | +0.94% |
| Nov 28, 2025 | ₱1,602.00 | ₱1,620.00 | ₱1,564.00 | 41K shares | ₱65.39 Million | +₱32.68 | +2.04% |
| Nov 27, 2025 | ₱1,570.00 | ₱1,597.00 | ₱1,565.00 | 15K shares | ₱24.08 Million | -₱26.53 | -1.69% |
| Nov 26, 2025 | ₱1,597.00 | ₱1,599.00 | ₱1,556.00 | 21K shares | ₱32.68 Million | +₱14.05 | +0.88% |
| Nov 25, 2025 | ₱1,583.00 | ₱1,608.00 | ₱1,583.00 | 17K shares | ₱27.00 Million | -₱24.54 | -1.55% |
| Nov 24, 2025 | ₱1,608.00 | ₱1,611.00 | ₱1,576.00 | 20K shares | ₱32.13 Million | +₱7.08 | +0.44% |
| Nov 21, 2025 | ₱1,601.00 | ₱1,612.00 | ₱1,594.00 | 19K shares | ₱30.63 Million | -₱18.73 | -1.17% |
| Nov 20, 2025 | ₱1,620.00 | ₱1,620.00 | ₱1,588.00 | 33K shares | ₱53.03 Million | -₱8.91 | -0.55% |
| 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% |
This historical data puts the recent movement of the GLO stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where GLO sits within its recent range.
Price & Volume Charts
Visual representation of GLO historical performance for the selected period
Historical Price Chart
The chart displays GLO closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
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 for the selected period
Jun
2026
June 29, 2026
Highest Price
₱1,925.00
Peak price of ₱1,925.00 reached during this period, representing the stock's maximum value, with 284K shares traded and +6.94% price movement on that day
May
2026
May 15, 2026
Highest Trading Volume
₱1,805.00
401K Shares (₱723.80M total value)
Most actively traded day with 401K shares (₱723.80M total value) at ₱1,805.00 per share, indicating peak investor activity
Mar
2026
March 09, 2026
Biggest Daily Loss
₱1,600.00
(-3.61%)
Single-day loss of -3.61% with ₱57.76 price decrease, the largest percentage drop in this period, with 77K shares traded during the decline
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
Historical Insights
Statistical analysis of GLO price movements for the selected period
Long-Term Trend (MA200)
Bullish
GLO is trading 13.21% above the 200-day Moving Average (₱1,629.73). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
GLO showed moderate volatility with a standard deviation of 1.6% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from July 09, 2025 to July 09, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, GLO recorded 114 positive days, 120 negative days, and 10 unchanged days, resulting in a win rate of 46.7% for the period.
Average Daily Change
+0.06%
The stock demonstrated an average daily change of +0.06%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱480.00
The trading range spread for GLO was ₱480.00, 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 industry.
Historical Price Data FAQs
Common questions about GLO stock price history page
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, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is GLO's 52-week trading range?
GLO has traded between ₱1,445.00 and ₱1,925.00 over the past 52 weeks for Globe Telecom, Inc., representing a price range of 33.2%. Currently trading at ₱1,845.00, the stock is 27.7% above its 52-week low and 4.2% below its 52-week high.
How has GLO performed year-to-date (YTD)?
Year-to-date in 2026, GLO has gained 15.3% from ₱1,600.00 to ₱1,845.00 for Globe Telecom, Inc.. The stock reached a YTD high of ₱1,925.00 and a low of ₱1,570.00.
What is GLO's 50-day moving average (MA50)?
The 50-day moving average for Globe Telecom, Inc. (GLO) is ₱1,747.28. The stock is currently trading above this level at ₱1,845.00, which is 5.6% above the 50-day MA.
What is GLO's 200-day moving average (MA200)?
The 200-day moving average for Globe Telecom, Inc. (GLO) is ₱1,629.73. The stock is currently trading above this key long-term indicator at ₱1,845.00, which is 13.2% above the 200-day MA.