Glanbia Plc (PK) (GLAPF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 14.411 | 14.411 | 14.411 | 500 | 14.411 | CS |
| 4 | 0.371 | 2.64245014245 | 14.04 | 15.022 | 13.825 | 394 | 14.317779 | CS |
| 12 | -0.509 | -3.41152815013 | 14.92 | 15.6509 | 13.825 | 527 | 14.29042519 | CS |
| 26 | -5.5844 | -27.9284235374 | 19.9954 | 19.9954 | 13.825 | 687 | 16.22144341 | CS |
| 52 | -2.389 | -14.2202380952 | 16.8 | 19.9954 | 13.825 | 1374 | 17.6635129 | CS |
| 156 | 0.801 | 5.88537839824 | 13.61 | 19.9954 | 10.8 | 1327 | 15.32043443 | CS |
| 260 | 2.711 | 23.1709401709 | 11.7 | 19.9954 | 9.3 | 3891 | 12.22608527 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738362420 | 14.411 | 0 | 0.00 | 14.411 | 14.411 | 14.411 | 0 |
| 1738276020 | 14.411 | 0 | 0.00 | 14.411 | 14.411 | 14.411 | 0 |
| 1738189620 | 14.411 | 0 | 0.00 | 14.411 | 14.411 | 14.411 | 0 |
| 1738103220 | 14.411 | 0 | 0.00 | 14.411 | 14.411 | 14.411 | 0 |
| 1738016820 | 14.411 | 0.42 | 3.01 | 14.411 | 14.411 | 14.411 | 500 |
| 1737757320 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1737670920 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1737584520 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1737498120 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1737152520 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1737066120 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1736979720 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1736893320 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1736806920 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1736547720 | 13.99 | 0.17 | 1.19 | 13.99 | 13.99 | 13.99 | 108 |
| 1736375340 | 13.825 | -1.2 | -7.97 | 14.58 | 14.58 | 13.825 | 862 |
| 1736288940 | 15.022 | 0.58 | 4.03 | 14.38 | 15.022 | 14.38 | 592 |
| 1736202360 | 14.44 | 0.4 | 2.85 | 14.392 | 14.44 | 14.392 | 200 |
| 1735942980 | 14.04 | -0.38 | -2.64 | 14.04 | 14.04 | 14.04 | 100 |
| 1735856700 | 14.42 | 0.53 | 3.82 | 14.42 | 14.42 | 14.42 | 1482 |
| 1735683600 | 13.89 | 0 | 0.00 | 13.89 | 13.89 | 13.89 | 0 |
| 1735597200 | 13.89 | 0 | 0.00 | 13.89 | 13.89 | 13.89 | 0 |
| 1735338000 | 13.89 | -0.91 | -6.15 | 13.89 | 13.89 | 13.89 | 1501 |
| 1735251600 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1735078800 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1734992400 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1734733200 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1734646800 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1734560400 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1734474000 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1734387600 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1734128400 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1734042000 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1733955600 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1733869200 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1733782800 | 14.8 | -0.85 | -5.44 | 14.8 | 14.8 | 14.8 | 100 |
| 1733523000 | 15.6509 | 0 | 0.00 | 15.6509 | 15.6509 | 15.6509 | 0 |
| 1733436600 | 15.6509 | 0 | 0.00 | 15.6509 | 15.6509 | 15.6509 | 0 |
| 1733350200 | 15.6509 | 0 | 0.00 | 15.6509 | 15.6509 | 15.6509 | 0 |
| 1733263800 | 15.6509 | 0 | 0.00 | 15.6509 | 15.6509 | 15.6509 | 0 |
| 1733177400 | 15.6509 | 0 | 0.00 | 15.6509 | 15.6509 | 15.6509 | 0 |
| 1732918200 | 15.6509 | 0.73 | 4.90 | 15.6509 | 15.6509 | 15.6509 | 100 |
| 1732746060 | 14.92 | 0 | 0.00 | 14.92 | 14.92 | 14.92 | 0 |
| 1732659660 | 14.92 | 0 | 0.00 | 14.92 | 14.92 | 14.92 | 0 |
| 1732573260 | 14.92 | 0 | 0.00 | 14.92 | 14.92 | 14.92 | 0 |
| 1732314060 | 14.92 | 0 | 0.00 | 14.92 | 14.92 | 14.92 | 0 |
| 1732227660 | 14.92 | 0 | 0.00 | 14.92 | 14.92 | 14.92 | 0 |
| 1732141260 | 14.92 | 0 | 0.00 | 14.92 | 14.92 | 14.92 | 0 |
| 1732054860 | 14.92 | 0 | 0.00 | 14.92 | 14.92 | 14.92 | 0 |
| 1731968460 | 14.92 | 0 | 0.00 | 14.92 | 14.92 | 14.92 | 0 |
| 1731709260 | 14.92 | -1.83 | -10.93 | 14.92 | 14.92 | 14.92 | 250 |
| 1731623160 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 0 |
| 1731536760 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 0 |
| 1731450360 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 0 |
| 1731363960 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 0 |
| 1731104760 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 0 |
| 1731018360 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 0 |
| 1730931960 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 0 |
| 1730845560 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 0 |
| 1730759160 | 16.75 | -0.25 | -1.47 | 16.75 | 16.75 | 16.75 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
