Glanbia plc (GLAPY)
OTCMKTS · Delayed Price · Currency is USD
143.50
+0.81 (0.57%)
At close: Jul 7, 2026
GLAPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | 0.57% | 457 |
| Jul 6, 2026 | 142.69 | 142.69 | 142.69 | 142.69 | 142.69 | 3.39% | 100 |
| Jun 30, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 3.76% | 103 |
| Jun 23, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 3.78% | 151 |
| Jun 15, 2026 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | -1.00% | 474 |
| Jun 9, 2026 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | -4.55% | 249 |
| Jun 4, 2026 | 133.47 | 135.62 | 133.47 | 135.62 | 135.62 | 3.52% | 643 |
| Jun 3, 2026 | 131.01 | 131.01 | 131.01 | 131.01 | 131.01 | 3.16% | 1,834 |
| Jun 1, 2026 | 123.65 | 128.70 | 123.65 | 127.00 | 127.00 | 7.43% | 1,635 |
| May 21, 2026 | 118.00 | 120.00 | 118.00 | 118.22 | 118.22 | 15.66% | 463 |
| Apr 10, 2026 | 102.21 | 102.21 | 102.21 | 102.21 | 102.21 | 5.64% | 153 |
| Feb 20, 2026 | 98.24 | 98.24 | 98.24 | 98.24 | 96.76 | -0.77% | 710 |
| Jan 30, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 97.51 | 1.50% | 511 |
| Jan 29, 2026 | 97.54 | 97.54 | 97.54 | 97.54 | 96.07 | 12.11% | 480 |
| Jan 8, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 85.69 | 0.50% | 510 |