Glenveagh Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	2.50	2.55	2.49	2.54	2.54	2.42%	936,512
Jul 8, 2026	2.54	2.54	2.46	2.48	2.48	-2.37%	1,003,754
Jul 7, 2026	2.57	2.61	2.53	2.54	2.54	-0.59%	1,978,657
Jul 6, 2026	2.60	2.60	2.54	2.55	2.55	-0.39%	666,873
Jul 3, 2026	2.57	2.60	2.54	2.56	2.56	0.99%	431,213
Jul 2, 2026	2.55	2.57	2.53	2.54	2.54	-1.17%	1,284,951
Jul 1, 2026	2.51	2.57	2.49	2.57	2.57	2.40%	2,312,385
Jun 30, 2026	2.50	2.53	2.44	2.51	2.51	1.01%	1,600,085
Jun 29, 2026	2.49	2.51	2.46	2.48	2.48	-1.59%	1,994,676
Jun 26, 2026	2.48	2.52	2.48	2.52	2.52	-	2,174,192
Jun 25, 2026	2.52	2.53	2.49	2.52	2.52	0.20%	3,392,719
Jun 24, 2026	2.44	2.52	2.42	2.52	2.52	3.50%	1,191,546
Jun 23, 2026	2.41	2.43	2.38	2.43	2.43	0.41%	2,644,921
Jun 22, 2026	2.40	2.43	2.38	2.42	2.42	0.41%	1,753,882
Jun 19, 2026	2.47	2.47	2.39	2.41	2.41	-0.62%	2,042,497
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