Glanbia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	20.62	21.18	20.62	20.74	20.74	-0.58%	613,479
May 29, 2026	20.86	21.12	20.66	20.86	20.86	-	986,874
May 28, 2026	20.86	21.06	20.78	20.86	20.86	-0.38%	1,254,618
May 27, 2026	20.46	20.94	20.42	20.94	20.94	2.85%	506,310
May 26, 2026	20.30	20.66	20.30	20.36	20.36	-0.59%	225,939
May 25, 2026	20.44	20.50	20.18	20.48	20.48	0.59%	162,438
May 22, 2026	20.20	20.52	20.12	20.36	20.36	1.09%	351,977
May 21, 2026	20.80	20.80	20.14	20.14	20.14	-2.04%	409,933
May 20, 2026	20.90	20.90	20.40	20.56	20.56	-0.96%	301,949
May 19, 2026	20.74	21.14	20.72	20.76	20.76	0.10%	282,131
May 18, 2026	20.30	21.00	20.30	20.74	20.74	1.77%	425,110
May 15, 2026	20.40	20.84	20.38	20.38	20.38	-0.49%	383,134
May 14, 2026	19.94	20.68	19.93	20.48	20.48	3.38%	519,194
May 13, 2026	19.70	19.94	19.45	19.81	19.81	1.80%	411,890
May 12, 2026	19.26	19.46	19.17	19.46	19.46	0.15%	472,055
May 11, 2026	19.62	19.79	19.43	19.43	19.43	-0.56%	373,149
May 8, 2026	19.67	19.71	19.48	19.54	19.54	-0.66%	418,759
May 7, 2026	19.98	20.08	19.66	19.67	19.67	-1.65%	425,325
May 6, 2026	19.76	20.00	19.54	20.00	20.00	1.21%	740,466
May 5, 2026	19.60	19.84	19.45	19.76	19.76	-0.10%	841,173
Apr 30, 2026	19.30	19.90	19.27	19.78	19.78	3.29%	625,236
Apr 29, 2026	17.92	19.68	17.92	19.15	19.15	9.30%	1,055,816
Apr 28, 2026	17.55	17.64	17.42	17.52	17.52	0.17%	257,735
Apr 27, 2026	17.37	17.50	17.25	17.49	17.49	0.92%	472,829
Apr 24, 2026	17.49	17.62	17.32	17.33	17.33	-0.91%	256,924
Apr 23, 2026	17.16	17.64	17.14	17.49	17.49	1.39%	437,000
Apr 22, 2026	17.15	17.30	17.09	17.25	17.25	0.58%	192,857
Apr 21, 2026	17.26	17.30	17.09	17.15	17.15	-0.75%	316,367
Apr 20, 2026	17.01	17.28	17.01	17.28	17.28	0.99%	409,728
Apr 17, 2026	16.87	17.11	16.79	17.11	17.11	1.24%	994,013
Apr 16, 2026	16.97	16.97	16.80	16.90	16.90	-	805,702