Glenveagh Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	2.41	2.48	2.41	2.43	2.43	-0.61%	1,422,136
Sep 29, 2026	2.44	2.48	2.44	2.45	2.45	0.20%	1,299,041
Sep 28, 2026	2.41	2.46	2.39	2.44	2.44	3.39%	1,815,839
Sep 25, 2026	2.41	2.41	2.36	2.36	2.36	-0.42%	1,118,702
Sep 24, 2026	2.36	2.39	2.34	2.37	2.37	-0.21%	928,461
Sep 23, 2026	2.40	2.41	2.37	2.38	2.38	0.42%	1,046,863
Sep 22, 2026	2.31	2.40	2.31	2.37	2.37	1.50%	1,235,313
Sep 21, 2026	2.37	2.37	2.29	2.33	2.33	0.87%	2,443,520
Sep 18, 2026	2.39	2.39	2.31	2.31	2.31	-1.28%	5,271,030
Sep 17, 2026	2.34	2.38	2.32	2.34	2.34	0.65%	1,402,272
Sep 16, 2026	2.30	2.36	2.30	2.33	2.33	2.20%	2,092,252
Sep 15, 2026	2.32	2.34	2.26	2.28	2.28	-0.66%	13,794,718
Sep 14, 2026	2.41	2.41	2.26	2.29	2.29	-2.76%	2,532,432
Sep 11, 2026	2.42	2.47	2.34	2.36	2.36	-4.85%	1,822,612
Sep 10, 2026	2.53	2.56	2.43	2.48	2.48	-0.60%	1,460,343
Sep 9, 2026	2.51	2.51	2.43	2.49	2.49	-0.20%	761,266
Sep 8, 2026	2.50	2.50	2.45	2.50	2.50	1.84%	953,553
Sep 7, 2026	2.54	2.54	2.45	2.45	2.45	-1.61%	830,999
Sep 4, 2026	2.50	2.50	2.46	2.49	2.49	0.81%	1,033,589
Sep 3, 2026	2.43	2.50	2.43	2.47	2.47	1.65%	1,184,926
Sep 2, 2026	2.38	2.57	2.38	2.43	2.43	-0.41%	930,920
Sep 1, 2026	2.47	2.47	2.42	2.44	2.44	-0.41%	710,135
Aug 31, 2026	2.49	2.49	2.45	2.45	2.45	-1.01%	458,875
Aug 28, 2026	2.38	2.48	2.38	2.48	2.48	1.43%	487,089
Aug 27, 2026	2.48	2.48	2.44	2.44	2.44	-0.20%	317,938
Aug 26, 2026	2.39	2.49	2.39	2.45	2.45	-0.20%	477,641
Aug 25, 2026	2.43	2.47	2.43	2.45	2.45	1.03%	390,873
Aug 24, 2026	2.44	2.45	2.40	2.43	2.43	-0.61%	654,889
Aug 21, 2026	2.41	2.45	2.40	2.44	2.44	1.46%	480,999
Aug 20, 2026	2.42	2.44	2.39	2.41	2.41	-0.62%	554,172
Aug 19, 2026	2.43	2.46	2.42	2.42	2.42	-2.02%	555,734
Aug 18, 2026	2.47	2.50	2.46	2.47	2.47	-0.20%	1,026,189
Aug 17, 2026	2.54	2.54	2.46	2.48	2.48	-0.20%	310,237
Aug 14, 2026	2.44	2.53	2.44	2.48	2.48	-0.80%	518,991
Aug 13, 2026	2.50	2.55	2.50	2.50	2.50	-0.79%	443,990
Aug 12, 2026	2.55	2.55	2.51	2.52	2.52	0.40%	467,841
Aug 11, 2026	2.46	2.53	2.45	2.51	2.51	1.62%	310,728
Aug 10, 2026	2.50	2.51	2.47	2.47	2.47	-0.40%	1,011,479
Aug 7, 2026	2.42	2.48	2.42	2.48	2.48	2.06%	461,113
Aug 6, 2026	2.42	2.48	2.42	2.43	2.43	-0.61%	496,284
Aug 5, 2026	2.37	2.45	2.37	2.45	2.45	0.82%	442,202
Aug 4, 2026	2.39	2.43	2.38	2.43	2.43	0.41%	1,233,435
Aug 3, 2026	2.44	2.44	2.39	2.42	2.42	1.26%	401,810
Jul 31, 2026	2.40	2.41	2.37	2.39	2.39	-	1,478,023
Jul 30, 2026	2.37	2.41	2.37	2.39	2.39	0.42%	417,816
Jul 29, 2026	2.44	2.45	2.37	2.38	2.38	-2.46%	637,942
Jul 28, 2026	2.43	2.45	2.41	2.44	2.44	-	1,192,386
Jul 27, 2026	2.40	2.44	2.37	2.44	2.44	2.74%	907,890
Jul 24, 2026	2.32	2.38	2.32	2.37	2.37	0.64%	422,292
Jul 23, 2026	2.36	2.41	2.35	2.36	2.36	-1.46%	525,926