Leche Gloria S.A. (BVL:GLORIAI1)
Peru · Delayed Price · Currency is PEN 11.20
+0.60 (5.66%)
At close: Jun 19, 2026
Leche Gloria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 702 |
| Jun 17, 2026 | 11.48 | 11.48 | 10.49 | 10.60 | 10.60 | -1.05% | 5,244 |
| Jun 16, 2026 | 11.75 | 11.85 | 11.61 | 11.78 | 10.71 | -0.59% | 6,740 |
| Jun 15, 2026 | 11.66 | 12.00 | 11.66 | 11.85 | 10.78 | 1.63% | 9,036 |
| Jun 12, 2026 | 11.30 | 12.00 | 11.30 | 11.66 | 10.60 | 3.46% | 14,915 |
| Jun 11, 2026 | 10.85 | 11.50 | 10.80 | 11.27 | 10.25 | 10.49% | 18,883 |
| Jun 10, 2026 | 9.90 | 10.20 | 9.90 | 10.20 | 9.28 | 7.37% | 4,741 |
| Jun 9, 2026 | 9.45 | 9.50 | 9.40 | 9.50 | 8.64 | 2.15% | 5,087 |
| Jun 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.46 | 1.09% | 2,392 |
| Jun 5, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.37 | - | 230 |
| Jun 4, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.37 | 1.79% | 614 |
| Jun 3, 2026 | 8.90 | 9.30 | 8.90 | 9.04 | 8.22 | 3.06% | 9,720 |
| Jun 2, 2026 | 8.30 | 8.98 | 8.30 | 8.77 | 7.98 | 9.62% | 11,031 |
| Jun 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.28 | -2.44% | 1,631 |
| May 29, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.46 | - | 542 |
| May 28, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.46 | - | 529 |
| May 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.46 | - | 435 |
| May 26, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.46 | - | - |
| May 25, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.46 | - | 48 |
| May 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.46 | - | - |
| May 21, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.46 | - | - |
| May 20, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.46 | - | 792 |
| May 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.46 | - | 266 |
| May 18, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.46 | - | 401 |
| May 15, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.46 | - | 9 |
| May 14, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.46 | - | - |
| May 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.46 | - | 6,645 |
| May 12, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.46 | - | 50 |
| May 11, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.46 | - | 284 |
| May 8, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.46 | - | - |
| May 7, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.46 | - | 38 |
| May 6, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.46 | - | 977 |
| May 5, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.46 | 2.50% | 1,501 |
| May 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.28 | - | 742 |
| Apr 30, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.28 | - | 97 |
| Apr 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.28 | 5.54% | 4,766 |
| Apr 28, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 6.89 | 0.26% | 4,000 |
| Apr 27, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 6.88 | - | - |
| Apr 24, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 6.88 | - | - |
| Apr 23, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 6.88 | - | 21 |
| Apr 22, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 6.88 | 0.13% | 2,863 |
| Apr 21, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 6.87 | 3.42% | 6,021 |
| Apr 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 6.64 | -14.12% | 3,403 |
| Apr 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 7.73 | - | - |
| Apr 16, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 7.73 | - | 68 |
| Apr 15, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 7.73 | - | 607 |
| Apr 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 7.73 | - | - |
| Apr 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 7.73 | - | 2 |
| Apr 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 7.73 | - | 794 |
| Apr 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 7.73 | - | - |