Glanbia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	23.84	24.14	23.80	24.02	24.02	0.50%	294,586
Aug 7, 2026	23.82	24.24	23.58	23.90	23.90	0.76%	229,580
Aug 6, 2026	23.00	24.54	22.98	23.72	23.72	5.61%	635,995
Aug 5, 2026	22.30	22.64	22.14	22.46	22.46	-	316,156
Aug 4, 2026	22.76	22.88	22.46	22.46	22.46	-0.88%	327,834
Aug 3, 2026	22.88	22.92	22.42	22.66	22.66	-1.39%	574,896
Jul 31, 2026	22.70	23.08	22.70	22.98	22.98	0.35%	323,543
Jul 30, 2026	22.40	23.14	22.40	22.90	22.90	0.62%	184,930
Jul 29, 2026	22.96	23.12	22.56	22.76	22.76	-0.78%	433,793
Jul 28, 2026	22.00	23.02	21.98	22.94	22.94	1.96%	190,448
Jul 27, 2026	22.24	22.58	22.24	22.50	22.50	0.36%	245,325
Jul 24, 2026	22.02	22.42	22.02	22.42	22.42	0.27%	142,689
Jul 23, 2026	22.60	22.60	22.18	22.36	22.36	-1.32%	266,832
Jul 22, 2026	22.60	23.04	22.48	22.66	22.66	-0.09%	309,959
Jul 21, 2026	22.70	22.84	22.48	22.68	22.68	-0.61%	231,633
Jul 20, 2026	22.90	23.04	22.68	22.82	22.82	-0.35%	281,253
Jul 17, 2026	23.44	23.44	22.82	22.90	22.90	-1.97%	374,659
Jul 16, 2026	23.00	23.36	22.68	23.36	23.36	0.52%	316,576
Jul 15, 2026	23.70	23.70	22.98	23.24	23.24	-1.36%	725,023
Jul 14, 2026	23.80	23.80	23.34	23.56	23.56	-0.76%	653,763
Jul 13, 2026	24.16	24.18	23.74	23.74	23.74	-1.49%	334,081
Jul 10, 2026	24.00	24.22	23.74	24.10	24.10	-0.50%	381,999
Jul 9, 2026	24.34	24.48	24.08	24.22	24.22	-0.90%	562,764
Jul 8, 2026	24.50	24.78	24.44	24.44	24.44	-1.05%	500,778
Jul 7, 2026	24.72	25.10	24.70	24.70	24.70	-0.16%	409,107
Jul 6, 2026	24.80	25.08	24.74	24.74	24.74	-0.40%	692,270
Jul 3, 2026	24.30	24.84	24.30	24.84	24.84	2.05%	553,866
Jul 2, 2026	23.96	24.50	23.96	24.34	24.34	0.33%	433,886
Jul 1, 2026	24.50	24.50	24.20	24.26	24.26	-0.82%	698,042
Jun 30, 2026	24.08	24.48	24.00	24.46	24.46	1.92%	916,728
Jun 29, 2026	23.78	24.16	23.66	24.00	24.00	0.84%	675,817
Jun 26, 2026	23.72	24.10	23.68	23.80	23.80	0.59%	786,431
Jun 25, 2026	23.30	23.86	23.30	23.66	23.66	1.02%	441,108
Jun 24, 2026	22.88	23.48	22.78	23.42	23.42	3.54%	605,656
Jun 23, 2026	22.42	22.76	22.26	22.62	22.62	-0.09%	578,728
Jun 22, 2026	22.00	22.64	21.94	22.64	22.64	3.19%	809,392
Jun 19, 2026	21.80	22.02	21.66	21.94	21.94	0.18%	1,728,325
Jun 18, 2026	21.24	21.90	21.14	21.90	21.90	2.62%	541,494
Jun 17, 2026	21.58	21.68	21.04	21.34	21.34	-1.48%	652,389
Jun 16, 2026	21.74	21.86	21.50	21.66	21.66	-0.18%	481,740
Jun 15, 2026	21.82	22.00	21.14	21.70	21.70	-0.82%	517,062
Jun 12, 2026	22.32	22.34	21.62	21.88	21.88	-3.19%	10,872,225
Jun 11, 2026	22.26	22.60	22.06	22.60	22.60	1.25%	817,514
Jun 10, 2026	21.26	22.32	21.26	22.32	22.32	5.18%	652,421
Jun 9, 2026	21.40	21.54	21.22	21.22	21.22	-0.28%	881,876
Jun 8, 2026	21.20	21.74	21.20	21.28	21.28	-0.37%	434,508
Jun 5, 2026	21.50	21.90	21.36	21.36	21.36	-1.93%	843,002
Jun 4, 2026	21.90	22.00	21.66	21.78	21.78	-0.55%	338,974
Jun 3, 2026	21.80	22.26	21.74	21.90	21.90	0.37%	606,082
Jun 2, 2026	20.94	21.82	20.94	21.82	21.82	5.21%	1,025,428