Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Glanbia plc (GLAPF)

Compare
11.44
0.00
(0.00%)
At close: April 9 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202511.4411.4411.4411.4411.44-
Apr 8, 202511.4411.4411.4411.4411.44-
Apr 7, 202511.4411.4411.4411.4411.44-
Apr 4, 202511.4411.4411.4411.4411.44-
Apr 3, 202511.4411.4411.4411.4411.44-
Apr 2, 202511.4411.4411.4411.4411.44-
Apr 1, 202511.4411.4411.4411.4411.44-
Mar 31, 202511.4411.4411.4411.4411.44-
Mar 28, 202511.4411.4411.4411.4411.44-
Mar 27, 202511.4411.4411.4411.4411.44-
Mar 26, 202511.4411.4411.4411.4411.44-
Mar 25, 202511.4411.4411.4411.4411.44-
Mar 24, 202511.4411.4411.4411.4411.44-
Mar 21, 202511.4411.4411.4411.4411.44-
Mar 20, 202511.4411.4411.4411.4411.44-
Mar 19, 202511.4411.4411.4411.4411.44-
Mar 18, 202511.4411.4411.4411.4411.44-
Mar 17, 202511.4411.4411.4411.4411.44-
Mar 14, 202511.4411.4411.4411.4411.44-
Mar 13, 202511.4411.4411.4411.4411.44-
Mar 12, 202511.4411.4411.4411.4411.44-
Mar 11, 202511.4411.4411.4411.4411.44-
Mar 10, 202511.4411.4411.4411.4411.44-
Mar 7, 202511.4411.4411.4411.4411.44-
Mar 6, 202511.4411.4411.4411.4411.44-
Mar 5, 202511.4411.4411.4411.4411.44-
Mar 4, 202511.4411.4411.4411.4411.44-
Mar 3, 202511.4411.4411.4411.4411.44200
Feb 28, 202511.2511.2511.2511.2511.25100
Feb 27, 202514.7014.7014.7014.7014.70-
Feb 26, 202514.7014.7014.7014.7014.70-
Feb 25, 202514.7014.7014.7014.7014.70-
Feb 24, 202514.7014.7014.7014.7014.70-
Feb 21, 202514.7014.7014.7014.7014.70-
Feb 20, 202514.7014.7014.7014.7014.70-
Feb 19, 202514.7014.7014.7014.7014.70-
Feb 18, 202514.7014.7014.7014.7014.70-
Feb 14, 202514.7014.7014.7014.7014.70-
Feb 13, 202514.7014.7014.7014.7014.70-
Feb 12, 202514.7014.7014.7014.7014.70800
Feb 11, 202514.4114.4114.4114.4114.41-
Feb 10, 202514.4114.4114.4114.4114.41-
Feb 7, 202514.4114.4114.4114.4114.41-
Feb 6, 202514.4114.4114.4114.4114.41-
Feb 5, 202514.4114.4114.4114.4114.41-
Feb 4, 202514.4114.4114.4114.4114.41-
Feb 3, 202514.4114.4114.4114.4114.41-
Jan 31, 202514.4114.4114.4114.4114.41-
Jan 30, 202514.4114.4114.4114.4114.41-
Jan 29, 202514.4114.4114.4114.4114.41-
Jan 28, 202514.4114.4114.4114.4114.41-
Jan 27, 202514.4114.4114.4114.4114.41500
Jan 24, 202513.9913.9913.9913.9913.99-
Jan 23, 202513.9913.9913.9913.9913.99-
Jan 22, 202513.9913.9913.9913.9913.99-
Jan 21, 202513.9913.9913.9913.9913.99-
Jan 17, 202513.9913.9913.9913.9913.99-
Jan 16, 202513.9913.9913.9913.9913.99-
Jan 15, 202513.9913.9913.9913.9913.99-
Jan 14, 202513.9913.9913.9913.9913.99-
Jan 13, 202513.9913.9913.9913.9913.99-
Jan 10, 202513.9913.9913.9913.9913.99100
Jan 8, 202514.5814.5813.8313.8313.83900
Jan 7, 202514.3815.0214.3815.0215.02600
Jan 6, 202514.3914.4414.3914.4414.44200
Jan 3, 202514.0414.0414.0414.0414.04100
Jan 2, 202514.4214.4214.4214.4214.421,500
Dec 31, 202413.8913.8913.8913.8913.89-
Dec 30, 202413.8913.8913.8913.8913.89-
Dec 27, 202413.8913.8913.8913.8913.891,500
Dec 26, 202414.8014.8014.8014.8014.80-
Dec 24, 202414.8014.8014.8014.8014.80-
Dec 23, 202414.8014.8014.8014.8014.80-
Dec 20, 202414.8014.8014.8014.8014.80-
Dec 19, 202414.8014.8014.8014.8014.80-
Dec 18, 202414.8014.8014.8014.8014.80-
Dec 17, 202414.8014.8014.8014.8014.80-
Dec 16, 202414.8014.8014.8014.8014.80-
Dec 13, 202414.8014.8014.8014.8014.80-
Dec 12, 202414.8014.8014.8014.8014.80-
Dec 11, 202414.8014.8014.8014.8014.80-
Dec 10, 202414.8014.8014.8014.8014.80-
Dec 9, 202414.8014.8014.8014.8014.80100
Dec 6, 202415.6515.6515.6515.6515.65-
Dec 5, 202415.6515.6515.6515.6515.65-
Dec 4, 202415.6515.6515.6515.6515.65-
Dec 3, 202415.6515.6515.6515.6515.65-
Dec 2, 202415.6515.6515.6515.6515.65-
Nov 29, 202415.6515.6515.6515.6515.65100
Nov 27, 202414.9214.9214.9214.9214.92-
Nov 26, 202414.9214.9214.9214.9214.92-
Nov 25, 202414.9214.9214.9214.9214.92-
Nov 22, 202414.9214.9214.9214.9214.92-
Nov 21, 202414.9214.9214.9214.9214.92-
Nov 20, 202414.9214.9214.9214.9214.92-
Nov 19, 202414.9214.9214.9214.9214.92-
Nov 18, 202414.9214.9214.9214.9214.92-
Nov 15, 202414.9214.9214.9214.9214.92300
Nov 14, 202416.7516.7516.7516.7516.75-
Nov 13, 202416.7516.7516.7516.7516.75-
Nov 12, 202416.7516.7516.7516.7516.75-
Nov 11, 202416.7516.7516.7516.7516.75-
Nov 8, 202416.7516.7516.7516.7516.75-
Nov 7, 202416.7516.7516.7516.7516.75-
Nov 6, 202416.7516.7516.7516.7516.75-
Nov 5, 202416.7516.7516.7516.7516.75-
Nov 4, 202416.7516.7516.7516.7516.75100
Nov 1, 202416.5917.0016.5917.0017.00300
Oct 31, 202417.0017.0017.0017.0017.00-
Oct 30, 202417.0017.0017.0017.0017.00300
Oct 29, 202417.4217.4217.4217.4217.42-
Oct 28, 202417.4217.4217.4217.4217.42-
Oct 25, 202417.4217.4217.4217.4217.422,500
Oct 24, 202417.8117.8117.4217.4217.423,700
Oct 23, 202417.9917.9917.9917.9917.99-
Oct 22, 202417.9917.9917.9917.9917.99-
Oct 21, 202417.9917.9917.9917.9917.99-
Oct 18, 202417.9917.9917.9917.9917.99-
Oct 17, 202417.9917.9917.9917.9917.99-
Oct 16, 202417.9917.9917.9917.9917.99-
Oct 15, 202417.9917.9917.9917.9917.99-
Oct 14, 202417.9917.9917.9917.9917.99-
Oct 11, 202417.9917.9917.9917.9917.99-
Oct 10, 202417.9917.9917.9917.9917.99-
Oct 9, 202417.9917.9917.9917.9917.99-
Oct 8, 202417.9917.9917.9917.9917.99-
Oct 7, 202417.9917.9917.9917.9917.99-
Oct 4, 202417.9917.9917.9917.9917.99-
Oct 3, 202417.9917.9917.9917.9917.99-
Oct 2, 202417.9917.9917.9917.9917.99-
Oct 1, 202417.9917.9917.9917.9917.99-
Sep 30, 202417.9917.9917.9917.9917.99-
Sep 27, 202417.9917.9917.9917.9917.99-
Sep 26, 202417.9917.9917.9917.9917.99-
Sep 25, 202417.9917.9917.9917.9917.99-
Sep 24, 202417.9917.9917.9917.9917.99-
Sep 23, 202417.9917.9917.9917.9917.99-
Sep 20, 202417.9917.9917.9917.9917.99-
Sep 19, 202417.9917.9917.9917.9917.99600
Sep 18, 202417.9917.9917.9917.9917.99-
Sep 17, 202417.9917.9917.9917.9917.99-
Sep 16, 202417.9917.9917.9917.9917.99-
Sep 13, 202417.9917.9917.9917.9917.99-
Sep 12, 202417.9917.9917.9917.9917.99-
Sep 11, 202417.9917.9917.9917.9917.99-
Sep 10, 202417.9917.9917.9917.9917.99-
Sep 9, 202417.9917.9917.9917.9917.99-
Sep 6, 202417.9917.9917.9917.9917.99-
Sep 5, 202417.9917.9917.9917.9917.99-
Sep 4, 202417.9917.9917.9917.9917.99-
Sep 3, 202417.9917.9917.9917.9917.99-
Aug 30, 202417.9917.9917.9917.9917.99-
Aug 29, 202417.9917.9917.9917.9917.99-
Aug 28, 202417.9917.9917.9917.9917.99-
Aug 27, 202417.9917.9917.9917.9917.99-
Aug 26, 202417.9917.9917.9917.9917.99-
Aug 23, 202417.9917.9917.9917.9917.99-
Aug 22, 2024 0.17 Dividend
Aug 22, 202417.9917.9917.9917.9917.99-
Aug 21, 202417.9917.9917.9917.9917.82-
Aug 20, 202417.9917.9917.9917.9917.821,500
Aug 19, 202418.0018.0018.0018.0017.83100
Aug 16, 202420.0020.0020.0020.0019.81-
Aug 15, 202420.0020.0020.0020.0019.81-
Aug 14, 202420.0020.0020.0020.0019.81-
Aug 13, 202420.0020.0020.0020.0019.81-
Aug 12, 202420.0020.0020.0020.0019.81-
Aug 9, 202420.0020.0020.0020.0019.81-
Aug 8, 202420.0020.0020.0020.0019.81-
Aug 7, 202420.0020.0020.0020.0019.81-
Aug 6, 202420.0020.0020.0020.0019.81-
Aug 5, 202420.0020.0020.0020.0019.81-
Aug 2, 202420.0020.0020.0020.0019.81-
Aug 1, 202420.0020.0020.0020.0019.81-
Jul 31, 202420.0020.0020.0020.0019.81100
Jul 30, 202419.0819.0819.0819.0818.90-
Jul 29, 202419.0819.0819.0819.0818.90-
Jul 26, 202419.0819.0819.0819.0818.90-
Jul 25, 202419.0819.0819.0819.0818.90-
Jul 24, 202419.0819.0819.0819.0818.90-
Jul 23, 202419.0819.0819.0819.0818.90-
Jul 22, 202419.0819.0819.0819.0818.90-
Jul 19, 202419.0819.0819.0819.0818.90-
Jul 18, 202419.0819.0819.0819.0818.90-
Jul 17, 202419.0819.0819.0819.0818.90-
Jul 16, 202419.0819.0819.0819.0818.90-
Jul 15, 202419.0819.0819.0819.0818.90-
Jul 12, 202419.0819.0819.0819.0818.90-
Jul 11, 202419.0819.0819.0819.0818.90-
Jul 10, 202419.0819.0819.0819.0818.90-
Jul 9, 202419.0819.0819.0819.0818.90-
Jul 8, 202419.0819.0819.0819.0818.90-
Jul 5, 202419.0819.0819.0819.0818.90-
Jul 3, 202419.0819.0819.0819.0818.90-
Jul 2, 202419.0819.0819.0819.0818.90-
Jul 1, 202419.0819.0819.0819.0818.90-
Jun 28, 202419.0819.0819.0819.0818.90-
Jun 27, 202419.0819.0819.0819.0818.90-
Jun 26, 202419.0819.0819.0819.0818.90-
Jun 25, 202419.0819.0819.0819.0818.90-
Jun 24, 202419.0819.0819.0819.0818.90-
Jun 21, 202419.0819.0819.0819.0818.90-
Jun 20, 202419.0819.0819.0819.0818.90-
Jun 18, 202419.0819.0819.0819.0818.90-
Jun 17, 202419.0819.0819.0819.0818.90-
Jun 14, 202419.0819.0819.0819.0818.90-
Jun 13, 202419.0819.0819.0819.0818.90-
Jun 12, 202419.0819.0819.0819.0818.90-
Jun 11, 202419.0819.0819.0819.0818.90-
Jun 10, 202419.0819.0819.0819.0818.90-
Jun 7, 202419.0819.0819.0819.0818.90-
Jun 6, 202419.0819.0819.0819.0818.90-
Jun 5, 202419.0819.0819.0819.0818.90-
Jun 4, 202419.0819.0819.0819.0818.90-
Jun 3, 202419.0819.0819.0819.0818.90-
May 31, 202419.0819.0819.0819.0818.90-
May 30, 202419.0819.0819.0819.0818.90-
May 29, 202419.0819.0819.0819.0818.90-
May 28, 202419.0819.0819.0819.0818.90-
May 24, 202419.0819.0819.0819.0818.90100
May 23, 202419.3519.3519.3519.3519.16-
May 22, 202419.3519.3519.3519.3519.16-
May 21, 202419.3519.3519.3519.3519.16-
May 20, 202419.3519.3519.3519.3519.16-
May 17, 202419.3519.3519.3519.3519.16-
May 16, 202419.3519.3519.3519.3519.16-
May 15, 202419.3519.3519.3519.3519.16-
May 14, 202419.3519.3519.3519.3519.16600
May 13, 202418.2518.2518.2518.2518.07-
May 10, 202418.2518.2518.2518.2518.07-
May 9, 202418.2518.2518.2518.2518.07-
May 8, 202418.2518.2518.2518.2518.07-
May 7, 202418.2518.2518.2518.2518.07-
May 6, 202418.2518.2518.2518.2518.07-
May 3, 202418.2518.2518.2518.2518.07-
May 2, 202418.2518.2518.2518.2518.07-
May 1, 202418.2518.2518.2518.2518.07-
Apr 30, 202418.2518.2518.2518.2518.07-
Apr 29, 202418.2518.2518.2518.2518.07-
Apr 26, 202418.2418.9318.2418.2518.073,100
Apr 25, 202418.9018.9018.9018.9018.72-
Apr 24, 202418.9018.9018.9018.9018.72-
Apr 23, 202418.9018.9018.9018.9018.72800
Apr 22, 202418.9018.9018.9018.9018.72-
Apr 19, 202418.9018.9018.9018.9018.72-
Apr 18, 202418.9018.9018.9018.9018.72-
Apr 17, 202418.9018.9018.9018.9018.72-
Apr 16, 202418.9018.9018.9018.9018.72-
Apr 15, 202418.9018.9018.9018.9018.721,000
Apr 12, 202418.9218.9218.9218.9218.74-
Apr 11, 202418.9218.9218.9218.9218.74-
Waiting for permission
Allow microphone access to enable voice search

Try again.