Glanbia Historical Data - GL9 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Glanbia (GL9)

16.30

0.34

( 2.13% )

Updated: 01:27:59

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727382360	15.99	0.14	0.88	16.03	16.07	15.83	21
1727295960	15.85	-0.14	-0.88	15.89	15.89	15.85	252
1727209560	15.99	0.22	1.40	16.07	16.07	15.75	1619
1727123160	15.77	0.03	0.19	16.03	16.05	15.77	276
1726864020	15.74	-0.61	-3.73	16.29	16.29	15.74	80
1726777560	16.35	0.13	0.80	16.32	16.35	16.04	50
1726691220	16.219999	0.02	0.12	16.17	16.219999	15.97	40
1726604760	16.2	-0.13	-0.80	16.42	16.42	16.19	407
1726518420	16.329999	0.11	0.68	16.34	16.35	16.329999	24
1726259160	16.219999	0.18	1.12	16.23	16.239999	16.219999	257
1726172760	16.04	-0.28	-1.72	16.51	16.51	16.04	77
1726086360	16.32	0.04	0.25	16.219999	16.32	16.219999	124
1725999960	16.28	0.76	4.90	15.85	16.28	15.76	437
1725913620	15.52	0.02	0.13	15.64	15.73	15.38	583
1725654360	15.5	-0.3	-1.90	15.65	15.65	15.43	4
1725567960	15.8	0.2	1.28	15.78	15.85	15.63	268
1725481560	15.6	0.2	1.30	15.79	15.92	15.6	22
1725395160	15.4	-0.58	-3.63	16.16	16.16	15.4	49
1725308760	15.98	-0.08	-0.50	16.26	16.26	15.98	2276
1725049560	16.059999	0.1	0.63	16.05	16.28	16.05	274
1724963160	15.96	0	0.00	15.96	15.96	15.96	0
1724876760	15.96	0.44	2.84	15.57	15.96	15.57	75
1724790420	15.52	0.13	0.84	15.52	15.52	15.52	227
1724704020	15.39	-0.11	-0.71	15.58	15.58	15.39	153
1724444820	15.5	-0.37	-2.33	15.71	15.71	15.5	1425
1724358360	15.87	0	0.00	15.87	15.87	15.87	0
1724271960	15.87	0.37	2.39	15.45	15.87	15.45	412
1724185560	15.5	-0.51	-3.19	15.79	15.79	15.5	415
1724099220	16.01	-0.29	-1.78	16.09	16.09	16.01	37
1723840020	16.3	-0.57	-3.38	16.329999	16.37	16.3	408
1723753620	16.87	-0.63	-3.60	16.87	16.87	16.87	3
1723667160	17.5	-0.8	-4.37	18.149999	18.149999	17.5	655
1723580760	18.3	0	0.00	18.3	18.3	18.3	0
1723494360	18.3	0.54	3.04	18.3	18.3	18.3	50
1723235220	17.76	0	0.00	17.76	17.76	17.76	0
1723148820	17.76	0	0.00	17.76	17.76	17.76	0
1723062420	17.76	0	0.00	17.76	17.76	17.76	0
1722976020	17.76	0	0.00	17.76	17.76	17.76	0
1722889620	17.76	-0.84	-4.52	17.93	17.93	17.72	150
1722630360	18.6	0	0.00	18.6	18.6	18.6	0
1722543960	18.6	0	0.00	18.6	18.6	18.6	0
1722457560	18.6	0.6	3.33	18.6	18.6	18.6	5
1722371160	18	0	0.00	18	18	18	0
1722284760	18	-0.5	-2.70	18	18	18	100
1722025560	18.5	0	0.00	18.5	18.5	18.5	0
1721939160	18.5	0.29	1.59	18.5	18.5	18.5	200
1721852820	18.21	-0.39	-2.10	18.21	18.21	18.21	2
1721766360	18.6	0	0.00	18.6	18.6	18.6	0
1721679960	18.6	-0.02	-0.11	18.6	18.6	18.6	44
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

BlackRock Asset Manageme...

Jpmorgan Chase Financial...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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