Glanbia plc (GLAPF)
OTCMKTS · Delayed Price · Currency is USD
25.68
+0.91 (3.67%)
At close: Jun 2, 2026
GLAPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 26.63 | 26.63 | 25.68 | 25.68 | 25.68 | 3.67% | 1,004 |
| Jun 1, 2026 | 25.01 | 25.01 | 24.77 | 24.77 | 24.77 | -0.96% | 1,018 |
| May 29, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.85% | 4,743 |
| May 28, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.28% | 500 |
| May 27, 2026 | 25.07 | 25.10 | 24.87 | 24.87 | 24.87 | -0.52% | 8,200 |
| May 18, 2026 | 24.80 | 25.00 | 23.89 | 25.00 | 25.00 | 9.79% | 475 |
| May 13, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -4.17% | 213 |
| May 8, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 4.44% | 204 |
| May 4, 2026 | 22.74 | 22.75 | 22.74 | 22.75 | 22.75 | 4.74% | 1,100 |
| Apr 28, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 1.71% | 124 |
| Apr 27, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 3.99% | 100 |
| Apr 15, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.57% | 125 |
| Apr 13, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 4.71% | 150 |
| Apr 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.02% | 250 |
| 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 | 8.79% | 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 |