Glanbia plc (GLAPF)
OTCMKTS · Delayed Price · Currency is USD
27.00
0.00 (0.00%)
At close: Sep 1, 2026
GLAPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.82% | 100 |
| Aug 26, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.72% | 100 |
| Aug 24, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.03 | 4.39% | 117 |
| Aug 21, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -6.27% | 200 |
| Aug 14, 2026 | 27.86 | 28.22 | 27.54 | 27.85 | 27.63 | 1.27% | 3,865 |
| Aug 12, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.28 | 2.61% | 300 |
| Aug 11, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.59 | -3.42% | 1,250 |
| Aug 10, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.53 | - | 1,270 |
| Aug 6, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.53 | 6.73% | 600 |
| Jul 22, 2026 | 25.25 | 26.00 | 25.25 | 26.00 | 25.79 | -0.34% | 1,711 |
| Jul 21, 2026 | 25.75 | 26.15 | 25.75 | 26.09 | 25.88 | -0.81% | 2,300 |
| Jul 20, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.09 | -0.60% | 1,000 |
| Jul 16, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.25 | -4.92% | 150 |
| Jul 15, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.61 | -2.60% | 100 |
| Jul 7, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.35 | 2.23% | 103 |
| Jul 1, 2026 | 27.85 | 27.95 | 27.64 | 27.95 | 27.73 | 0.54% | 805 |
| Jun 30, 2026 | 28.00 | 28.30 | 27.80 | 27.80 | 27.58 | -0.93% | 575 |
| Jun 29, 2026 | 28.00 | 28.81 | 27.54 | 28.06 | 27.84 | 6.90% | 12,143 |
| Jun 26, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.04 | 1.74% | 1,001 |
| Jun 23, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.60 | -0.88% | 165 |
| Jun 22, 2026 | 25.63 | 26.73 | 25.63 | 26.03 | 25.82 | 0.12% | 6,100 |
| Jun 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.79 | 3.06% | 192 |
| Jun 17, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.03 | -4.80% | 200 |
| Jun 16, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.29 | 6.98% | 100 |
| Jun 5, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.57 | -3.54% | 2,004 |
| Jun 4, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.48 | - | 250 |
| Jun 2, 2026 | 26.63 | 26.63 | 25.68 | 25.68 | 25.48 | 3.67% | 1,004 |
| Jun 1, 2026 | 25.01 | 25.01 | 24.77 | 24.77 | 24.57 | -0.96% | 1,018 |
| May 29, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.81 | 0.85% | 4,743 |
| May 28, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.60 | -0.28% | 500 |
| May 27, 2026 | 25.07 | 25.10 | 24.87 | 24.87 | 24.67 | -0.52% | 8,200 |
| May 18, 2026 | 24.80 | 25.00 | 23.89 | 25.00 | 24.80 | 9.79% | 475 |
| May 13, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.59 | -4.17% | 213 |
| May 8, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.57 | 4.44% | 204 |
| May 4, 2026 | 22.74 | 22.75 | 22.74 | 22.75 | 22.57 | 4.74% | 1,100 |
| Apr 28, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.55 | 1.71% | 124 |
| Apr 27, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.19 | 3.99% | 100 |
| Apr 15, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.37 | 0.57% | 125 |
| Apr 13, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.26 | 4.71% | 150 |
| Apr 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.35 | -0.02% | 250 |