Glanbia Historical Data - GL9 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Glanbia (GL9)
Glanbia (GL9) Historical

Glanbia (GL9)

18.60

0.22

( 1.20% )

Updated: 11:55:00

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.270001	1.47300062591	18.329999	18.62	18.329999	83	18.5703012	DE
4	-0.27	-1.43084260731	18.87	19.03	18.01	365	18.52193384	DE
12	0.56	3.10421286031	18.04	19.29	17.89	299	18.61816857	DE
26	2.82	17.8707224335	15.78	19.29	15.47	231	18.1423112	DE
52	3	19.2307692308	15.6	19.29	14.26	318	16.48471335	DE
156	3	19.2307692308	15.6	19.29	14.26	318	16.48471335	DE
260	3	19.2307692308	15.6	19.29	14.26	318	16.48471335	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721420760	18.62	0.05	0.27	18.62	18.62	18.62	1
1721334360	18.57	0	0.00	18.57	18.57	18.57	0
1721247960	18.57	0	0.00	18.57	18.57	18.57	0
1721161560	18.57	-0.14	-0.75	18.329999	18.57	18.329999	165
1721075160	18.71	0	0.00	18.71	18.71	18.71	0
1720815960	18.71	0	0.00	18.71	18.71	18.71	0
1720729560	18.71	-0.01	-0.05	18.71	18.71	18.71	60
1720643160	18.72	0	0.00	18.72	18.72	18.72	0
1720556760	18.72	0.01	0.05	18.72	18.72	18.72	2
1720470420	18.71	0	0.00	18.71	18.71	18.71	0
1720211220	18.71	0.2	1.08	18.71	18.71	18.71	200
1720124820	18.51	0.22	1.20	18.55	18.55	18.51	46
1720038420	18.29	0.28	1.55	18.51	18.51	18.29	530
1719952020	18.01	-0.41	-2.23	18.23	18.23	18.01	81
1719865620	18.42	-0.01	-0.05	18.42	18.42	18.42	5
1719606420	18.43	-0.08	-0.43	18.39	18.43	18.39	777
1719520020	18.51	-0.04	-0.22	18.38	18.51	18.38	42
1719433620	18.55	-0.45	-2.37	19.03	19.03	18.55	2920
1719347160	19	0.13	0.69	19	19	19	5
1719260820	18.87	0	0.00	18.87	18.87	18.87	275
1719001620	18.87	-0.17	-0.89	18.98	18.98	18.579999	333
1718915160	19.04	-0.03	-0.16	19.04	19.04	19.04	145
1718828820	19.07	0.13	0.69	18.86	19.07	18.85	853
1718742420	18.94	0	0.00	18.94	18.94	18.94	0
1718656020	18.94	-0.02	-0.11	19.09	19.09	18.94	402
1718396820	18.96	-0.26	-1.35	19.12	19.12	18.96	1358
1718310420	19.22	-0.07	-0.36	19.22	19.22	19.22	27
1718224020	19.29	0.22	1.15	19.29	19.29	19.29	30
1718137620	19.07	0.05	0.26	19.149999	19.149999	19.07	65
1718051220	19.02	0	0.00	19.02	19.02	19.02	0
1717792020	19.02	0	0.00	19.02	19.02	19.02	0
1717705620	19.02	0.03	0.16	19.02	19.02	19.02	53
1717619220	18.989999	-0.12	-0.63	18.899999	18.989999	18.899999	107
1717532820	19.11	0.34	1.81	19	19.11	19	30
1717446420	18.77	0.01	0.05	19	19	18.77	48
1717187220	18.76	0.35	1.90	18.76	18.76	18.76	165
1717100820	18.41	0	0.00	18.41	18.41	18.41	0
1717014420	18.41	0.5	2.79	18.46	18.46	18.41	1300
1716927960	17.91	0	0.00	17.91	17.91	17.91	0
1716841560	17.91	0	0.00	17.91	17.91	17.91	0
1716582360	17.91	0	0.00	17.91	17.91	17.91	0
1716495960	17.91	0	0.00	17.91	17.91	17.91	0
1716409560	17.91	0	0.00	17.91	17.91	17.91	0
1716323160	17.91	-0.46	-2.50	17.91	17.91	17.91	1
1716236760	18.37	0.17	0.93	18.37	18.37	18.37	10
1715977620	18.2	0.09	0.50	18.29	18.29	18.2	180
1715891160	18.11	0	0.00	18.11	18.11	18.11	0
1715804760	18.11	0	0.00	18.11	18.11	18.11	0
1715718360	18.11	0	0.00	18.11	18.11	18.11	0
1715631960	18.11	-0.08	-0.44	18.11	18.11	18.11	20
1715372820	18.19	0.3	1.68	18.19	18.19	18.19	500
1715286420	17.89	-0.13	-0.72	18.579999	18.579999	17.89	300
1715200020	18.02	0	0.00	18.02	18.02	18.02	0
1715113620	18.02	0.05	0.28	18.02	18.02	18.02	2
1715027220	17.97	-0.07	-0.39	17.97	17.97	17.97	10
1714768020	18.04	0	0.00	18.04	18.04	18.04	0
1714681620	18.04	0	0.00	18.04	18.04	18.04	0
1714508820	18.04	0.34	1.92	18.04	18.04	18.04	9
1714370400	17.7	0	0.00	17.7	17.7	17.7	0
1714111200	17.7	0	0.00	17.7	17.7	17.7	0
1714024800	17.7	0	0.00	17.7	17.7	17.7	0
1713938400	17.7	0	0.00	17.7	17.7	17.7	0
1713852000	17.7	0	0.00	17.7	17.7	17.7	0
1713765600	17.7	0	0.00	17.7	17.7	17.7	0

Latitude Australia Credi...

NLBNPIT1ZTB6 20351221 65...

Vanguard Ftse Developed ...

Tonner One World (PK)

Invesco S&P China A 300 ...

Reality Shares Nasdaq Bl...

BNP Paribas Asset Manage...

FTSE ATHEX Insurance

London Card.26b

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions