Leiner Pak Gelatine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	98.59	106.30	90.26	103.88	103.88	5.37%	194,578
Aug 19, 2026	97.00	100.80	91.00	98.59	98.59	4.09%	31,103
Aug 18, 2026	90.01	98.98	90.00	94.72	94.72	5.21%	40,615
Aug 17, 2026	91.00	92.00	90.01	90.03	90.03	-1.78%	5,289
Aug 13, 2026	92.89	92.89	88.89	91.66	91.66	1.42%	3,416
Aug 12, 2026	92.99	92.99	92.92	90.38	90.38	-	10
Aug 11, 2026	93.00	93.00	90.15	90.38	90.38	-1.36%	1,973
Aug 10, 2026	91.21	93.49	91.21	91.63	91.63	0.54%	448
Aug 7, 2026	90.56	93.49	90.56	91.14	91.14	-0.42%	1,787
Aug 6, 2026	93.75	93.75	90.06	91.52	91.52	0.55%	3,879
Aug 5, 2026	94.40	94.40	90.11	91.02	91.02	0.30%	1,861
Aug 4, 2026	92.00	93.85	88.85	90.75	90.75	-2.72%	596
Aug 3, 2026	93.89	93.89	92.00	93.29	93.29	1.97%	461
Jul 31, 2026	91.88	93.75	90.25	91.49	91.49	-0.59%	1,535
Jul 30, 2026	90.22	93.75	90.00	92.03	92.03	-1.76%	3,155
Jul 29, 2026	93.47	93.48	90.52	93.68	93.68	-	147
Jul 28, 2026	90.56	94.88	90.55	93.68	93.68	1.41%	1,292
Jul 27, 2026	94.80	95.10	90.16	92.38	92.38	-0.66%	6,784
Jul 24, 2026	94.96	94.96	88.31	92.99	92.99	-	203
Jul 23, 2026	94.46	94.46	89.00	92.99	92.99	0.89%	665
Jul 22, 2026	94.00	94.00	90.00	92.17	92.17	1.61%	1,464
Jul 21, 2026	90.10	94.22	90.09	90.71	90.71	-1.27%	2,868
Jul 20, 2026	91.98	91.98	86.50	91.88	91.88	-0.43%	1,808
Jul 17, 2026	94.99	94.99	92.00	92.28	92.28	-0.52%	334
Jul 16, 2026	94.99	95.00	92.00	92.76	92.76	-0.79%	14,433
Jul 15, 2026	94.49	94.49	92.00	93.50	93.50	1.29%	1,556
Jul 14, 2026	94.61	95.48	91.15	92.31	92.31	-2.43%	6,834
Jul 13, 2026	95.49	96.90	94.50	94.61	94.61	-0.92%	3,980
Jul 10, 2026	95.99	96.50	92.00	95.49	95.49	-	2,607
Jul 9, 2026	95.11	95.99	95.00	95.49	95.49	0.90%	2,432
Jul 8, 2026	99.00	99.00	93.50	94.64	94.64	-2.03%	17,771
Jul 7, 2026	96.10	99.98	96.10	96.60	96.60	0.39%	9,188
Jul 6, 2026	97.01	100.00	95.16	96.22	96.22	-1.27%	6,710
Jul 3, 2026	98.42	102.50	96.67	97.46	97.46	-1.08%	8,750
Jul 2, 2026	100.00	100.00	98.40	98.52	98.52	-1.52%	12,414
Jul 1, 2026	99.72	101.00	99.50	100.04	100.04	-0.02%	5,938
Jun 30, 2026	101.99	101.99	99.18	100.06	100.06	0.56%	7,539
Jun 29, 2026	100.10	101.98	99.00	99.50	99.50	-1.24%	19,493
Jun 24, 2026	103.84	103.84	100.00	100.75	100.75	0.73%	14,574
Jun 23, 2026	100.01	103.99	98.66	100.02	100.02	-0.30%	26,162
Jun 22, 2026	104.00	104.49	100.00	100.32	100.32	-2.17%	24,301
Jun 19, 2026	114.00	116.67	99.50	102.54	102.54	-3.32%	470,686
Jun 18, 2026	99.98	106.06	98.00	106.06	106.06	10.00%	166,124
Jun 17, 2026	96.51	99.69	96.41	96.42	96.42	-1.09%	4,761
Jun 16, 2026	98.05	100.45	97.00	97.48	97.48	-0.81%	12,471
Jun 15, 2026	101.00	105.95	97.00	98.28	98.28	-2.04%	35,582
Jun 12, 2026	94.49	101.15	92.10	100.33	100.33	9.11%	51,378
Jun 11, 2026	94.90	94.90	91.36	91.95	91.95	-2.26%	9,257
Jun 10, 2026	99.00	99.00	91.00	94.08	94.08	-4.53%	27,301
Jun 9, 2026	103.90	103.99	97.70	98.54	98.54	-2.32%	33,149