Glanbia plc (GLAPF)
OTCMKTS · Delayed Price · Currency is USD
19.80
-0.19 (-0.95%)
At close: Mar 3, 2026
GLAPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.50 | -0.95% | 930 |
| Feb 12, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.69 | 1.73% | 200 |
| Feb 5, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.36 | 0.35% | 400 |
| Jan 26, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.29 | 8.78% | 400 |
| Jan 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.73 | 3.45% | 100 |
| Jan 12, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.14 | 2.35% | 600 |
| Dec 29, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.75 | -3.40% | 205 |
| Dec 15, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.34 | 10.06% | 250 |
| Nov 24, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.75 | -0.06% | 336 |
| Nov 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.76 | -4.76% | 930 |
| Oct 17, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.55 | -0.08% | 4,000 |
| Sep 22, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.56 | 0.08% | 1,000 |
| Sep 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.55 | 0.30% | 300 |
| Sep 10, 2025 | 16.74 | 16.75 | 16.74 | 16.75 | 16.50 | -1.47% | 717 |
| Sep 9, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.75 | -5.71% | 103 |
| Sep 8, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 17.76 | 4.73% | 100 |
| Sep 3, 2025 | 16.75 | 17.22 | 16.75 | 17.22 | 16.96 | -0.89% | 5,118 |