Glanbia plc (GLAPF)
OTCMKTS
· Delayed Price · Currency is USD
11.44
+0.19 (1.71%)
At close: Mar 3, 2025
Glanbia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.19 | 1.71% | 201 |
| Feb 28, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.00 | -23.47% | 100 |
| Feb 12, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.37 | 2.01% | 800 |
| Jan 27, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.09 | 3.01% | 500 |
| Jan 10, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.68 | 1.19% | 108 |
| Jan 8, 2025 | 14.58 | 14.58 | 13.83 | 13.83 | 13.52 | -7.97% | 862 |
| Jan 7, 2025 | 14.38 | 15.02 | 14.38 | 15.02 | 14.69 | 4.03% | 592 |
| Jan 6, 2025 | 14.39 | 14.44 | 14.39 | 14.44 | 14.12 | 2.85% | 200 |
| Jan 3, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 13.73 | -2.64% | 100 |
| Jan 2, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.10 | 3.82% | 1,482 |
| Dec 27, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.58 | -6.15% | 1,501 |
| Dec 9, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.47 | -5.44% | 100 |
| Nov 29, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.30 | 4.90% | 100 |
| Nov 15, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.59 | -10.93% | 250 |
| Nov 4, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.38 | -1.47% | 100 |
| Nov 1, 2024 | 16.59 | 17.00 | 16.59 | 17.00 | 16.62 | - | 300 |
| Oct 30, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.62 | -2.41% | 300 |
| Oct 25, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.03 | - | 2,498 |