Glenveagh Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	2.39	2.45	2.39	2.43	2.43	-0.61%	1,256,914
Jun 17, 2026	2.40	2.44	2.38	2.44	2.44	2.52%	565,609
Jun 16, 2026	2.40	2.41	2.37	2.38	2.38	0.21%	1,564,780
Jun 15, 2026	2.36	2.39	2.34	2.38	2.38	1.50%	752,539
Jun 12, 2026	2.34	2.35	2.30	2.34	2.34	2.41%	885,685
Jun 11, 2026	2.30	2.31	2.26	2.29	2.29	-1.51%	1,152,376
Jun 10, 2026	2.28	2.35	2.26	2.32	2.32	2.20%	1,622,853
Jun 9, 2026	2.27	2.30	2.26	2.27	2.27	0.89%	2,506,997
Jun 8, 2026	2.30	2.32	2.24	2.25	2.25	-3.23%	889,779
Jun 5, 2026	2.34	2.37	2.32	2.33	2.33	-0.64%	779,859
Jun 4, 2026	2.28	2.39	2.27	2.34	2.34	3.08%	1,345,469
Jun 3, 2026	2.33	2.33	2.25	2.27	2.27	-0.44%	6,879,341
Jun 2, 2026	2.32	2.32	2.27	2.28	2.28	0.44%	3,421,068
Jun 1, 2026	2.33	2.33	2.25	2.27	2.27	-0.44%	5,549,619
May 29, 2026	2.30	2.31	2.25	2.28	2.28	-0.44%	6,766,971
May 28, 2026	2.21	2.30	2.21	2.29	2.29	1.33%	1,274,642
May 27, 2026	2.25	2.28	2.24	2.26	2.26	-	1,727,356
May 26, 2026	2.24	2.28	2.23	2.26	2.26	0.89%	2,456,115
May 25, 2026	2.22	2.25	2.22	2.24	2.24	0.90%	2,822,711
May 22, 2026	2.22	2.24	2.19	2.22	2.22	0.91%	5,304,087
May 21, 2026	2.23	2.23	2.19	2.20	2.20	-	1,845,843
May 20, 2026	2.24	2.24	2.19	2.20	2.20	-1.35%	4,660,770
May 19, 2026	2.22	2.26	2.22	2.23	2.23	0.22%	1,381,252
May 18, 2026	2.23	2.26	2.20	2.23	2.23	-1.11%	2,088,828
May 15, 2026	2.25	2.28	2.24	2.25	2.25	-1.75%	866,387
May 14, 2026	2.26	2.31	2.26	2.29	2.29	1.33%	551,117
May 13, 2026	2.25	2.28	2.22	2.26	2.26	1.12%	485,383
May 12, 2026	2.23	2.28	2.23	2.24	2.24	-0.45%	653,602
May 11, 2026	2.28	2.31	2.22	2.25	2.25	0.67%	2,166,631
May 8, 2026	2.20	2.25	2.18	2.23	2.23	-0.67%	13,072,190
May 7, 2026	2.29	2.30	2.25	2.25	2.25	-0.88%	1,218,580
May 6, 2026	2.12	2.27	2.12	2.27	2.27	6.34%	980,554
May 5, 2026	2.11	2.17	2.11	2.13	2.13	0.95%	1,434,594
Apr 30, 2026	2.06	2.11	2.05	2.11	2.11	1.93%	1,032,670
Apr 29, 2026	2.10	2.10	2.06	2.07	2.07	0.49%	2,185,923
Apr 28, 2026	2.10	2.10	2.03	2.06	2.06	0.49%	1,619,094
Apr 27, 2026	2.08	2.10	2.05	2.05	2.05	-0.24%	495,358
Apr 24, 2026	2.07	2.07	2.01	2.06	2.06	1.73%	649,913
Apr 23, 2026	2.03	2.04	2.02	2.02	2.02	-0.49%	422,601
Apr 22, 2026	2.01	2.04	1.99	2.03	2.03	1.25%	792,357
Apr 21, 2026	2.02	2.03	1.99	2.01	2.01	-0.50%	649,689
Apr 20, 2026	2.02	2.06	2.00	2.02	2.02	-2.42%	556,847
Apr 17, 2026	2.05	2.07	2.00	2.07	2.07	3.25%	498,754
Apr 16, 2026	2.01	2.05	2.00	2.00	2.00	-0.50%	828,475
Apr 15, 2026	2.00	2.02	1.99	2.01	2.01	0.50%	1,302,901
Apr 14, 2026	1.98	2.00	1.97	2.00	2.00	0.91%	905,648
Apr 13, 2026	1.96	1.99	1.96	1.98	1.98	-0.90%	515,540
Apr 10, 2026	1.99	2.02	1.97	2.00	2.00	1.01%	989,470
Apr 9, 2026	2.05	2.05	1.97	1.98	1.98	-2.70%	623,477
Apr 8, 2026	2.00	2.07	1.99	2.04	2.04	4.36%	2,155,624