Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Globe Telecom Inc (OP: GTMEY )

N/A UNCHANGED
Last Price Updated: 9:48 AM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2017 40.20 40.20 40.20 89 +0.09(+0.23%)
May 17, 2017 40.10 40.10 40.10 117 -0.94(-2.28%)
May 01, 2017 41.04 41.04 41.04 90 +0.27(+0.66%)
Apr 24, 2017 40.77 40.77 40.77 1 +0.10(+0.25%)
Apr 19, 2017 40.67 40.67 40.67 129 -0.07(-0.17%)
Apr 18, 2017 40.74 40.74 40.74 40.74 131 -1.23(-2.93%)
Apr 17, 2017 41.97 41.97 41.97 41.97 284 +1.30(+3.20%)
Apr 07, 2017 40.67 40.67 40.67 9 +0.32(+0.79%)
Apr 04, 2017 40.35 40.35 40.35 47 -0.51(-1.25%)
Apr 03, 2017 40.86 40.86 40.86 40.86 526 +0.62(+1.55%)
Mar 31, 2017 40.23 40.23 40.23 40.23 189 +0.34(+0.84%)
Mar 29, 2017 39.90 39.90 39.90 136 +0.54(+1.37%)
Mar 28, 2017 38.67 39.36 38.67 39.36 340 +1.48(+3.91%)
Mar 27, 2017 37.88 37.88 37.88 37.88 192 -0.07(-0.18%)
Mar 15, 2017 37.95 37.95 37.95 2 -1.49(-3.78%)
Mar 13, 2017 39.44 39.44 39.44 43 +2.52(+6.83%)
Mar 07, 2017 36.92 36.92 36.92 178 +1.07(+2.99%)
Mar 06, 2017 35.85 35.85 35.85 35.85 166 -0.33(-0.92%)
Mar 03, 2017 36.18 36.18 36.18 36.18 4,190 -0.40(-1.10%)
Feb 24, 2017 36.58 36.58 36.58 144 +1.30(+3.70%)
Feb 22, 2017 35.28 35.28 35.28 126 +0.43(+1.23%)
Feb 21, 2017 34.85 34.85 34.85 34.85 237 -1.35(-3.73%)
Feb 13, 2017 36.20 36.20 36.20 0 +1.98(+5.79%)
Feb 08, 2017 34.22 34.22 34.22 19 +0.44(+1.31%)
Feb 01, 2017 33.78 33.78 33.78 41 -2.59(-7.13%)
Jan 30, 2017 36.37 36.37 36.37 95 -0.23(-0.63%)
Jan 24, 2017 36.60 36.60 36.60 0 +1.26(+3.57%)
Jan 23, 2017 35.37 35.73 35.34 35.34 1,157 +2.35(+7.12%)
Jan 20, 2017 33.44 33.44 32.99 32.99 617 -0.68(-2.02%)
Jan 18, 2017 33.67 33.67 33.67 30 +1.05(+3.22%)
Jan 17, 2017 32.62 32.62 32.62 32.62 253 -0.89(-2.66%)
Jan 13, 2017 33.51 33.51 33.51 0 +0.18(+0.54%)
Jan 06, 2017 33.33 33.33 33.33 121 +2.41(+7.79%)
Jan 03, 2017 30.92 30.92 30.92 83 +1.42(+4.82%)
Dec 30, 2016 29.50 29.50 29.50 0 -1.45(-4.68%)
Dec 29, 2016 29.46 30.95 29.46 30.95 807 +2.89(+10.30%)
Dec 22, 2016 28.06 28.06 28.06 125 -0.14(-0.50%)
Dec 20, 2016 28.20 28.20 28.20 49 -1.09(-3.72%)
Dec 19, 2016 29.29 29.29 29.29 29.29 328 +0.22(+0.75%)
Dec 16, 2016 29.07 29.07 29.07 29.07 365 +1.43(+5.18%)
Dec 15, 2016 28.58 28.58 27.64 27.64 485 -1.71(-5.83%)
Dec 14, 2016 29.03 29.35 29.03 29.35 585 +0.35(+1.21%)
Dec 12, 2016 29.00 29.00 29.00 6 -0.10(-0.35%)
Nov 29, 2016 29.10 29.10 29.10 39 +1.17(+4.20%)
Nov 23, 2016 27.93 27.93 27.93 93 -0.55(-1.93%)
Nov 21, 2016 28.48 28.48 28.48 86 +1.95(+7.35%)
Nov 17, 2016 26.53 26.53 26.53 162 -2.18(-7.59%)
Nov 16, 2016 28.71 28.71 28.71 28.71 281 +1.09(+3.95%)
Nov 15, 2016 27.62 27.62 27.62 27.62 265 -2.13(-7.16%)
Nov 14, 2016 29.75 29.75 29.75 29.75 435 -0.87(-2.84%)
Nov 11, 2016 30.00 30.62 30.00 30.62 530 -1.65(-5.11%)
Nov 10, 2016 32.27 32.27 32.27 32.27 204 +1.70(+5.56%)
Nov 09, 2016 30.57 30.57 30.57 30.57 465 -3.89(-11.29%)
Nov 07, 2016 34.46 34.46 34.46 0 -0.84(-2.38%)
Nov 04, 2016 35.30 35.30 35.30 35.30 729 -0.14(-0.39%)
Nov 03, 2016 35.97 35.97 35.44 35.44 401 -1.57(-4.24%)
Oct 28, 2016 37.01 37.01 37.01 68 +0.76(+2.10%)
Oct 27, 2016 36.25 36.25 36.25 36.25 156 -0.41(-1.12%)
Oct 26, 2016 38.51 38.51 36.60 36.66 2,722 -2.43(-6.22%)
Oct 18, 2016 39.09 39.09 39.09 129 +0.58(+1.51%)
Oct 17, 2016 38.41 38.51 38.41 38.51 250 +1.21(+3.24%)
Oct 10, 2016 37.30 37.30 37.30 97 -0.73(-1.92%)
Oct 07, 2016 37.44 38.08 37.44 38.03 509 -4.47(-10.52%)
Oct 03, 2016 42.50 42.50 42.50 42.50 25 +0.00(+0.00%)
Sep 30, 2016 42.50 42.50 42.50 42.50 162 +0.00(+0.00%)
Sep 29, 2016 42.50 42.50 42.50 0 +1.65(+4.04%)
Sep 28, 2016 40.85 40.85 40.85 40.85 5 +0.00(+0.00%)
Sep 27, 2016 40.85 40.85 40.85 40.85 91 +0.00(+0.00%)
Sep 15, 2016 40.85 40.85 40.85 17 -1.40(-3.31%)
Sep 07, 2016 42.25 42.25 42.25 25 -3.43(-7.51%)
Aug 29, 2016 45.68 45.68 45.68 9 +0.04(+0.09%)
Aug 24, 2016 45.64 45.64 45.64 22 -1.21(-2.58%)
Aug 10, 2016 46.85 46.85 46.85 13 -1.00(-2.09%)
Aug 08, 2016 47.85 47.85 47.85 0 +0.35(+0.74%)
Jul 22, 2016 47.50 47.50 47.50 74 -0.82(-1.70%)
Jul 20, 2016 48.32 48.32 48.32 41 -2.39(-4.71%)
Jul 05, 2016 50.71 50.71 50.71 50.71 427 -0.73(-1.42%)
Jun 30, 2016 51.44 51.44 51.44 0 +0.00(+0.00%)
Jun 28, 2016 51.44 51.44 51.44 5 +0.38(+0.74%)
Jun 10, 2016 51.06 51.06 51.06 70 +0.63(+1.26%)
Jun 09, 2016 50.43 50.43 50.43 50.43 259 -0.96(-1.87%)
Jun 08, 2016 51.39 51.39 51.39 51.39 240 +0.14(+0.27%)
Jun 07, 2016 51.20 51.69 51.20 51.25 639 +0.30(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.