Is Glanbia plc (GLAPF) a Buy, Sell, or Hold?
OTC : GLAPF
Glanbia plc — Stock Chart
$26 USD
$0 (0.0%)
- Volume
- 199
- Average Volume
- 724
- Market Capitalization
- $6.28B
- P/E Ratio
- 34.47
- Dividend Yield
- 1.91%
- Price Target
- Year High
- $28.81
- Year Low
- $14.58
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.62
- Current Ratio
- $1.36
GLAPF Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-24 | $26.00 | $26.00 | 0.00% | 199 |
| 2026-07-23 | $26.00 | $26.00 | 0.00% | 199 |
| 2026-07-22 | $25.25 | $26.00 | 2.97% | 1711 |
| 2026-07-21 | $25.75 | $26.09 | 1.32% | 2300 |
| 2026-07-20 | $26.30 | $26.30 | 0.00% | 1000 |
| 2026-07-17 | $26.46 | $26.46 | 0.00% | 150 |
| 2026-07-16 | $26.46 | $26.46 | 0.00% | 200 |
| 2026-07-15 | $27.83 | $27.83 | 0.00% | 100 |
| 2026-07-14 | $28.57 | $28.57 | 0.00% | 3 |
| 2026-07-13 | $28.57 | $28.57 | 0.00% | 3 |
| 2026-07-10 | $28.57 | $28.57 | 0.00% | 3 |
| 2026-07-09 | $28.57 | $28.57 | 0.00% | 3 |
| 2026-07-08 | $28.57 | $28.57 | 0.00% | 200 |
| 2026-07-07 | $28.57 | $28.57 | 0.00% | 103 |
| 2026-07-06 | $27.95 | $27.95 | 0.00% | 200 |
| 2026-07-02 | $27.95 | $27.95 | 0.00% | 200 |
| 2026-07-01 | $27.85 | $27.95 | 0.36% | 805 |
| 2026-06-30 | $28.00 | $27.80 | -0.71% | 600 |
| 2026-06-29 | $28.00 | $28.06 | 0.21% | 12143 |
| 2026-06-26 | $26.25 | $26.25 | 0.00% | 1001 |
| 2026-06-25 | $25.80 | $25.80 | 0.00% | 400 |
| 2026-06-24 | $25.80 | $25.80 | 0.00% | 400 |
| 2026-06-23 | $25.80 | $25.80 | 0.00% | 400 |
| 2026-06-22 | $25.63 | $26.03 | 1.56% | 6100 |
| 2026-06-18 | $26.00 | $26.00 | 0.00% | 200 |
| 2026-06-17 | $25.23 | $25.23 | 0.00% | 200 |
| 2026-06-16 | $26.50 | $26.50 | 0.00% | 100 |
| 2026-06-15 | $24.77 | $24.77 | 0.00% | 2000 |
| 2026-06-12 | $24.77 | $24.77 | 0.00% | 2000 |
| 2026-06-11 | $24.77 | $24.77 | 0.00% | 2000 |
| 2026-06-10 | $24.77 | $24.77 | 0.00% | - |
| 2026-06-09 | $24.77 | $24.77 | 0.00% | - |
| 2026-06-08 | $24.77 | $24.77 | 0.00% | - |
| 2026-06-05 | $24.77 | $24.77 | 0.00% | 2004 |
| 2026-06-04 | $25.68 | $25.68 | 0.00% | 300 |
| 2026-06-03 | $25.68 | $25.68 | 0.00% | 1000 |
| 2026-06-02 | $26.63 | $25.68 | -3.57% | 1004 |
| 2026-06-01 | $25.01 | $24.77 | -0.96% | 1018 |
| 2026-05-29 | $25.01 | $25.01 | 0.00% | 4743 |
| 2026-05-28 | $24.80 | $24.80 | 0.00% | 500 |
| 2026-05-27 | $25.07 | $24.87 | -0.80% | 8200 |
| 2026-05-26 | $25.00 | $25.00 | 0.00% | 100 |
| 2026-05-22 | $25.00 | $25.00 | 0.00% | 100 |
| 2026-05-21 | $25.00 | $25.00 | 0.00% | 100 |
| 2026-05-20 | $25.00 | $25.00 | 0.00% | 100 |
| 2026-05-19 | $25.00 | $25.00 | 0.00% | 100 |
| 2026-05-18 | $24.80 | $25.00 | 0.81% | 500 |
| 2026-05-15 | $22.77 | $22.77 | 0.00% | - |
| 2026-05-14 | $22.77 | $22.77 | 0.00% | 100 |
| 2026-05-13 | $22.77 | $22.77 | 0.00% | 213 |
| 2026-05-12 | $23.76 | $23.76 | 0.00% | 100 |
| 2026-05-11 | $23.76 | $23.76 | 0.00% | 100 |
| 2026-05-08 | $23.76 | $23.76 | 0.00% | 204 |
| 2026-05-07 | $22.75 | $22.75 | 0.00% | - |
| 2026-05-06 | $22.75 | $22.75 | 0.00% | 100 |
| 2026-05-05 | $22.75 | $22.75 | 0.00% | 100 |
| 2026-05-04 | $22.74 | $22.75 | 0.04% | 1100 |
| 2026-05-01 | $21.72 | $21.72 | 0.00% | 930 |
| 2026-04-30 | $21.72 | $21.72 | 0.00% | 930 |
| 2026-04-29 | $21.72 | $21.72 | 0.00% | 930 |
| 2026-04-28 | $21.72 | $21.72 | 0.00% | 930 |
| 2026-04-27 | $21.36 | $21.36 | 0.00% | 930 |
| 2026-04-24 | $20.54 | $20.54 | 0.00% | 930 |
| 2026-04-23 | $20.54 | $20.54 | 0.00% | 930 |
| 2026-04-22 | $20.54 | $20.54 | 0.00% | 930 |
| 2026-04-21 | $20.54 | $20.54 | 0.00% | 930 |
| 2026-04-20 | $20.54 | $20.54 | 0.00% | - |
| 2026-04-17 | $20.54 | $20.54 | 0.00% | 930 |
| 2026-04-16 | $20.54 | $20.54 | 0.00% | 930 |
| 2026-04-15 | $20.54 | $20.54 | 0.00% | 930 |
| 2026-04-14 | $20.42 | $20.42 | 0.00% | 930 |
| 2026-04-13 | $20.42 | $20.42 | 0.00% | 930 |
| 2026-04-10 | $19.50 | $19.50 | 0.00% | 930 |
| 2026-04-09 | $19.50 | $19.50 | 0.00% | 930 |
| 2026-04-08 | $19.50 | $19.50 | 0.00% | - |
| 2026-04-07 | $19.50 | $19.50 | 0.00% | - |
| 2026-04-06 | $19.50 | $19.50 | 0.00% | 930 |
| 2026-04-02 | $19.50 | $19.50 | 0.00% | 930 |
| 2026-04-01 | $19.80 | $19.80 | 0.00% | 930 |
| 2026-03-31 | $19.80 | $19.80 | 0.00% | 930 |
| 2026-03-30 | $19.80 | $19.80 | 0.00% | 930 |
| 2026-03-27 | $19.80 | $19.80 | 0.00% | 930 |
| 2026-03-26 | $19.80 | $19.80 | 0.00% | 930 |
| 2026-03-25 | $19.80 | $19.80 | 0.00% | 930 |
| 2026-03-24 | $19.80 | $19.80 | 0.00% | 930 |
| 2026-03-23 | $19.80 | $19.80 | 0.00% | 930 |
| 2026-03-20 | $19.80 | $19.80 | 0.00% | 930 |
| 2026-03-19 | $19.80 | $19.80 | 0.00% | - |
| 2026-03-18 | $19.80 | $19.80 | 0.00% | 930 |
| 2026-03-17 | $19.80 | $19.80 | 0.00% | 930 |