GLR

Galileo Resources Historical Data - GLR

Buy
Sell
Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Galileo Resources Plc GLR London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.065 -6.67% 0.91 03:02:39
Open Price Low Price High Price Close Price Previous Close
0.975 0.875 0.975 0.91 0.975
more quote information »
Industry Sector
MINING

GLR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.051.100.8751.012,823,751-0.14-13.33%
1 Month0.9351.150.8751.024,778,195-0.025-2.67%
3 Months1.301.300.7750.9815253,712,306-0.39-30.0%
6 Months1.301.5250.7751.123,194,952-0.39-30.0%
1 Year2.202.700.7751.464,443,689-1.29-58.64%
3 Years0.732.700.2551.044,452,6190.1824.66%
5 Years1.8011.1250.2551.423,233,083-0.89-49.44%

GLR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
22 Jan 2022 0.91 -0.065 -6.67% 0.975 0.975 0.875 20,125,644
21 Jan 2022 0.975 -0.05 -4.88% 1.025 1.025 0.975 6,868,235
20 Jan 2022 1.025 0.00 0.0% 1.025 1.025 1.025 942,618
19 Jan 2022 1.025 0.00 0.0% 1.025 1.025 1.025 1,510,552
18 Jan 2022 1.025 -0.08 -6.82% 1.10 1.10 1.025 2,914,248
15 Jan 2022 1.10 0.05 4.76% 1.05 1.10 1.05 1,883,100
14 Jan 2022 1.05 0.10 10.53% 0.95 1.10 0.95 5,649,822
13 Jan 2022 0.95 -0.025 -2.56% 0.975 0.975 0.95 1,671,549
12 Jan 2022 0.975 -0.025 -2.5% 1.00 1.00 0.975 1,695,896
11 Jan 2022 1.00 0.05 5.26% 0.95 1.00 0.95 2,625,637
08 Jan 2022 0.95 -0.05 -5.0% 1.00 1.00 0.95 2,056,157
07 Jan 2022 1.00 0.00 0.0% 1.00 1.00 0.95 5,714,548
06 Jan 2022 1.00 -0.10 -9.09% 1.10 1.10 0.975 6,600,261
05 Jan 2022 1.10 0.13 12.82% 0.975 1.10 0.975 11,717,896
01 Jan 2022 0.975 -0.10 -9.3% 1.075 1.075 0.975 14,617,807
31 Dec 2021 1.075 0.10 10.26% 0.975 1.15 0.975 12,883,135
30 Dec 2021 0.975 0.04 4.28% 0.935 0.975 0.925 1,427,850
25 Dec 2021 0.935 0.00 0.0% 0.935 0.935 0.935 450,000
Your Recent History
LSE
GLR
Galileo Re..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220124 01:47:53