Glanbia plc (GLAPF)
OTCMKTS · Delayed Price · Currency is USD
14.59
+0.09 (0.59%)
At close: Jun 20, 2025
Glanbia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.59% | 100 |
| Jun 18, 2025 | 14.61 | 14.61 | 14.50 | 14.50 | 14.50 | 5.07% | 2,492 |
| Jun 2, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 14.62% | 4,210 |
| Apr 30, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 5.23% | 2,562 |
| 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 |