Glanbia plc (GLAPF)
OTCMKTS · Delayed Price · Currency is USD
19.65
0.00 (0.00%)
At close: Feb 5, 2026
Glanbia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.35% | 400 |
| Jan 26, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 8.78% | 400 |
| Jan 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3.45% | 100 |
| Jan 12, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.35% | 600 |
| Dec 29, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.40% | 205 |
| Dec 15, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 10.06% | 250 |
| Nov 24, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.06% | 336 |
| Nov 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.76% | 930 |
| Oct 17, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.08% | 4,000 |
| Sep 22, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.08% | 1,000 |
| Sep 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.30% | 300 |
| Sep 10, 2025 | 16.74 | 16.75 | 16.74 | 16.75 | 16.75 | -1.47% | 717 |
| Sep 9, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.71% | 103 |
| Sep 8, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 4.73% | 100 |
| Sep 3, 2025 | 16.75 | 17.22 | 16.75 | 17.22 | 17.22 | -0.89% | 5,118 |
| Sep 2, 2025 | 17.00 | 17.37 | 17.00 | 17.37 | 17.37 | 3.83% | 502 |
| Aug 26, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - | 183 |