Glanbia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	14.18	14.38	14.05	14.29	14.29	0.21%	332,055
Aug 21, 2025	14.50	14.50	14.18	14.26	14.26	-1.31%	550,238
Aug 20, 2025	14.32	14.46	14.15	14.45	14.28	1.19%	598,838
Aug 19, 2025	14.15	14.38	14.14	14.28	14.11	1.28%	982,735
Aug 18, 2025	14.30	14.36	14.10	14.10	13.93	-1.40%	350,188
Aug 15, 2025	14.40	14.47	14.22	14.30	14.13	-0.14%	361,376
Aug 14, 2025	14.11	14.41	14.02	14.32	14.15	1.42%	378,467
Aug 13, 2025	13.50	14.12	13.05	14.12	13.95	15.83%	1,033,798
Aug 12, 2025	12.25	12.26	12.00	12.19	12.04	-0.08%	666,108
Aug 11, 2025	12.40	12.42	12.20	12.20	12.05	-1.05%	508,133
Aug 8, 2025	12.40	12.44	12.31	12.33	12.18	0.57%	322,097
Aug 7, 2025	12.25	12.32	12.03	12.26	12.11	1.32%	481,224
Aug 6, 2025	12.70	12.72	12.07	12.10	11.96	-4.72%	838,972
Aug 5, 2025	12.77	12.86	12.63	12.70	12.55	-0.55%	529,745
Aug 4, 2025	12.70	12.84	12.67	12.77	12.62	0.55%	295,075
Aug 1, 2025	12.72	12.85	12.63	12.70	12.55	-0.39%	358,864
Jul 31, 2025	13.00	13.00	12.73	12.75	12.60	-0.70%	268,921
Jul 30, 2025	12.85	12.94	12.77	12.84	12.69	-0.70%	326,815
Jul 29, 2025	13.00	13.14	12.93	12.93	12.78	-0.84%	431,224
Jul 28, 2025	13.25	13.25	13.00	13.04	12.88	-0.15%	263,702
Jul 25, 2025	13.29	13.29	13.01	13.06	12.90	-0.68%	182,788
Jul 24, 2025	13.10	13.25	13.06	13.15	12.99	0.69%	291,487
Jul 23, 2025	12.85	13.22	12.85	13.06	12.90	0.85%	259,056
Jul 22, 2025	12.61	13.04	12.61	12.95	12.80	1.17%	269,298
Jul 21, 2025	13.00	13.09	12.75	12.80	12.65	-0.70%	362,240
Jul 18, 2025	12.71	12.96	12.70	12.89	12.74	0.47%	311,965
Jul 17, 2025	12.83	12.87	12.71	12.83	12.68	0.86%	244,483
Jul 16, 2025	12.64	12.81	12.64	12.72	12.57	-0.31%	272,833
Jul 15, 2025	12.93	13.03	12.71	12.76	12.61	-0.78%	287,555
Jul 14, 2025	12.40	12.91	12.40	12.86	12.71	1.26%	234,441
Jul 11, 2025	12.60	12.76	12.60	12.70	12.55	-0.16%	286,799
Jul 10, 2025	12.64	12.77	12.53	12.72	12.57	1.27%	459,469
Jul 9, 2025	12.93	12.93	12.56	12.56	12.41	-0.95%	408,344
Jul 8, 2025	12.60	12.73	12.53	12.68	12.53	-0.16%	373,982
Jul 7, 2025	12.94	12.94	12.66	12.70	12.55	-1.78%	361,494
Jul 4, 2025	12.98	12.98	12.76	12.93	12.78	-0.39%	247,645
Jul 3, 2025	12.83	13.02	12.79	12.98	12.83	1.64%	349,220
Jul 2, 2025	12.83	12.83	12.64	12.77	12.62	-0.47%	353,646
Jul 1, 2025	12.53	12.84	12.39	12.83	12.68	2.64%	489,578
Jun 30, 2025	12.99	13.02	12.47	12.50	12.35	-4.14%	486,705
Jun 27, 2025	12.77	13.04	12.75	13.04	12.88	2.68%	279,969
Jun 26, 2025	12.66	12.77	12.54	12.70	12.55	1.84%	394,001
Jun 25, 2025	12.67	12.74	12.42	12.47	12.32	-1.97%	329,396
Jun 24, 2025	12.72	12.77	12.64	12.72	12.57	1.11%	302,747
Jun 23, 2025	12.90	12.90	12.41	12.58	12.43	-0.24%	257,523
Jun 20, 2025	12.56	12.76	12.56	12.61	12.46	-0.71%	1,743,073
Jun 19, 2025	12.52	12.72	12.52	12.70	12.55	-0.24%	370,721
Jun 18, 2025	12.80	12.85	12.51	12.73	12.58	1.03%	349,389
Jun 17, 2025	12.65	12.76	12.55	12.60	12.45	-0.16%	341,110
Jun 16, 2025	12.56	12.74	12.48	12.62	12.47	1.04%	252,192