Glenveagh Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	2.40	2.46	2.39	2.41	2.41	-1.43%	458,968
Nov 9, 2026	2.40	2.47	2.40	2.45	2.45	-0.20%	763,608
Nov 6, 2026	2.49	2.49	2.44	2.45	2.45	-1.41%	981,051
Nov 5, 2026	2.48	2.52	2.46	2.49	2.49	0.81%	1,068,976
Nov 4, 2026	2.50	2.50	2.47	2.47	2.47	-0.20%	673,862
Nov 3, 2026	2.42	2.50	2.42	2.47	2.47	0.20%	778,825
Nov 2, 2026	2.46	2.48	2.44	2.47	2.47	0.41%	1,090,300
Oct 30, 2026	2.45	2.50	2.45	2.46	2.46	-0.20%	976,797
Oct 29, 2026	2.43	2.46	2.42	2.46	2.46	1.44%	703,046
Oct 28, 2026	2.45	2.48	2.41	2.43	2.43	-1.02%	1,095,143
Oct 27, 2026	2.48	2.48	2.42	2.45	2.45	0.82%	441,437
Oct 26, 2026	2.43	2.47	2.42	2.43	2.43	0.21%	1,318,927
Oct 23, 2026	2.41	2.43	2.37	2.43	2.43	1.89%	900,515
Oct 22, 2026	2.32	2.40	2.32	2.38	2.38	0.42%	715,601
Oct 21, 2026	2.34	2.37	2.31	2.37	2.37	0.85%	761,907
Oct 20, 2026	2.30	2.35	2.30	2.35	2.35	0.21%	2,012,111
Oct 19, 2026	2.30	2.36	2.30	2.35	2.35	0.43%	660,850
Oct 16, 2026	2.30	2.35	2.30	2.34	2.34	-	1,608,522
Oct 15, 2026	2.34	2.35	2.31	2.34	2.34	-0.64%	1,234,388
Oct 14, 2026	2.34	2.37	2.34	2.35	2.35	0.64%	595,156
Oct 13, 2026	2.32	2.36	2.32	2.34	2.34	1.52%	831,934
Oct 12, 2026	2.32	2.32	2.25	2.30	2.30	1.77%	1,130,124
Oct 9, 2026	2.30	2.35	2.26	2.26	2.26	-1.95%	1,245,166
Oct 8, 2026	2.31	2.35	2.31	2.31	2.31	-2.12%	1,581,693
Oct 7, 2026	2.37	2.38	2.35	2.36	2.36	-1.26%	601,370
Oct 6, 2026	2.36	2.40	2.36	2.39	2.39	2.36%	850,805
Oct 5, 2026	2.30	2.36	2.30	2.33	2.33	-0.21%	1,463,965
Oct 2, 2026	2.33	2.35	2.33	2.34	2.34	-	1,286,996
Oct 1, 2026	2.41	2.42	2.34	2.34	2.34	-3.91%	1,212,195
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