Leche Gloria S.A. (BVL:GLORIAI1)
Peru · Delayed Price · Currency is PEN 11.15
-0.35 (-3.04%)
At close: Oct 20, 2026
Leche Gloria Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -3.04% | 1,069 |
| Oct 19, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 2 |
| Oct 16, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.44% | 397 |
| Oct 15, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 22 |
| Oct 14, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 8 |
| Oct 13, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 222 |
| Oct 12, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 484 |
| Oct 9, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 479 |
| Oct 7, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 86 |
| Oct 6, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 242 |
| Oct 5, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | - |
| Oct 2, 2026 | 11.40 | 11.45 | 11.40 | 11.45 | 11.45 | - | 922 |
| Oct 1, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 790 |
| Sep 30, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 809 |
| Sep 29, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 762 |
| Sep 28, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 328 |
| Sep 25, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.26% | 843 |
| Sep 24, 2026 | 10.01 | 11.62 | 10.01 | 11.42 | 11.42 | -4.83% | 2,519 |
| Sep 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Sep 22, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 37 |
| Sep 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 117 |
| Sep 18, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Sep 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Sep 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 250 |
| Sep 15, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 186 |
| Sep 14, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 370 |
| Sep 11, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 245 |
| Sep 10, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 28 |
| Sep 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 83 |
| Sep 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 42 |
| Sep 7, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Sep 4, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 10 |
| Sep 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2 |
| Sep 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 90 |
| Sep 1, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,318 |
| Aug 31, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.72% | 904 |
| Aug 28, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - | - |
| Aug 27, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - | 281 |
| Aug 26, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.08% | 507 |
| Aug 25, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.17% | 1,736 |
| Aug 24, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 350 |
| Aug 21, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.02% | 1,428 |
| Aug 20, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - | 3 |
| Aug 19, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - | 58 |
| Aug 18, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - | 100 |
| Aug 17, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - | 39 |
| Aug 14, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - | 462 |
| Aug 13, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - | 390 |
| Aug 12, 2026 | 12.50 | 12.73 | 12.50 | 12.73 | 12.73 | 6.97% | 1,487 |
| Aug 11, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 8.18% | 827 |