Glanbia (GLAPF) Price: 22.33

Glanbia Plc (GLAPF)

22.33 -0.77 (-3.33%) USD | OTCM | Oct 05, 16:00

Price Chart

Historical Price Data

View and export this data back to 2005. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 05, 2026	22.33	22.33	22.33	22.33	525.00
Oct 02, 2026	21.51	23.10	21.51	23.10	530.00
Oct 01, 2026	22.65	22.65	22.65	22.65	200.00
Sep 30, 2026	22.65	22.65	22.65	22.65	0.000
Sep 29, 2026	22.30	22.65	22.30	22.65	3415.00
Sep 28, 2026	22.63	22.63	22.63	22.63	0.000
Sep 25, 2026	22.17	22.63	22.17	22.63	582.00
Sep 24, 2026	22.94	22.94	22.94	22.94	200.00
Sep 23, 2026	23.59	23.59	23.59	23.59	0.000
Sep 22, 2026	23.59	23.59	23.59	23.59	1100.00
Sep 21, 2026	22.20	22.20	22.20	22.20	200.00
Sep 18, 2026	21.20	21.32	20.83	21.20	15955.00
Sep 17, 2026	24.30	24.30	24.30	24.30	372.00
Sep 16, 2026	25.30	25.30	25.30	25.30	20.00
Sep 15, 2026	25.30	25.30	25.30	25.30	0.000
Sep 14, 2026	25.30	25.30	25.30	25.30	100.00
Sep 11, 2026	25.90	25.90	25.90	25.90	0.000
Sep 10, 2026	25.90	25.90	25.90	25.90	300.00
Sep 09, 2026	26.00	26.00	26.00	26.00	0.000
Sep 08, 2026	26.00	26.00	26.00	26.00	300.00
Sep 04, 2026	27.00	27.00	27.00	27.00	0.000
Sep 03, 2026	27.00	27.00	27.00	27.00	0.000
Sep 02, 2026	27.00	27.00	27.00	27.00	0.000
Sep 01, 2026	27.00	27.00	27.00	27.00	100.00
Aug 31, 2026	27.50	27.50	27.50	27.50	0.000

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks