Leche Gloria S.A. (BVL:GLORIAI1)
Peru · Delayed Price · Currency is PEN 7.30
-1.20 (-14.12%)
At close: Apr 20, 2026
Leche Gloria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -14.12% | 3,403 |
| Apr 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Apr 16, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 68 |
| Apr 15, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 607 |
| Apr 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Apr 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2 |
| Apr 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 794 |
| Apr 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Apr 8, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 9 |
| Apr 7, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 3,314 |
| Apr 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.53% | 1,031 |
| Apr 1, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - | - |
| Mar 31, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - | - |
| Mar 30, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - | 513 |
| Mar 27, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - | 500 |
| Mar 26, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - | - |
| Mar 25, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - | - |
| Mar 24, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - | - |
| Mar 23, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - | - |
| Mar 20, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - | - |
| Mar 19, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - | 400 |
| Mar 18, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - | - |
| Mar 17, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - | - |
| Mar 16, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - | 70 |
| Mar 13, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - | - |
| Mar 12, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - | 1,941 |
| Mar 11, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - | - |
| Mar 10, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - | - |
| Mar 9, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -3.41% | 8,738 |
| Mar 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 18 |
| Mar 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 200 |
| Mar 4, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Mar 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 115 |
| Mar 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 508 |
| Feb 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 570 |
| Feb 26, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 40 |
| Feb 25, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 10 |
| Feb 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 610 |
| Feb 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 270 |
| Feb 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Feb 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Feb 18, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Feb 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 330 |
| Feb 16, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Feb 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 23 |
| Feb 12, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Feb 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2,359 |
| Feb 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 5 |
| Feb 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 729 |
| Feb 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 4.55% | 1,200 |