GLANBIA ( GLAPF) - Price History
Stock symbol GLAPF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for GLAPF (GLANBIA)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $19.35 | $19.35 |
| May 2024 | $19.08 | $19.08 |
| April 2024 | $18.25 | $18.25 |
| March 2024 | $18.92 | $18.92 |
| February 2024 | $18.08 | $18.30 |
| January 2024 | $16.50 | $16.50 |
| December 2023 | $16.50 | $16.50 |
| November 2023 | $16.50 | $16.50 |
| October 2023 | $14.84 | $14.84 |
| September 2023 | $15.94 | $15.94 |
| August 2023 | $15.78 | $15.94 |
| July 2023 | $14.84 | $15 |
| June 2023 | $14.37 | $14.52 |
| May 2023 | $14.40 | $14.55 |
| April 2023 | $14.21 | $14.36 |
| March 2023 | $14.35 | $14.50 |
| February 2023 | $12.19 | $12.50 |
| January 2023 | $12.43 | $12.74 |
| December 2022 | $12.42 | $12.74 |
| November 2022 | $11.30 | $11.59 |
| October 2022 | $10.98 | $11.26 |
| September 2022 | $10.73 | $11 |
| August 2022 | $12.64 | $13.10 |
| July 2022 | $10.44 | $10.80 |
| June 2022 | $10.42 | $10.80 |
| May 2022 | $11.61 | $12.03 |
| April 2022 | $11.05 | $11.45 |
| March 2022 | $11.68 | $12.10 |
| February 2022 | $13.03 | $13.70 |
| January 2022 | $13.38 | $14.07 |
| December 2021 | $13.22 | $13.90 |
| November 2021 | $13.46 | $14.15 |
| October 2021 | $14.95 | $15.72 |
| September 2021 | $16.83 | $17.70 |
| August 2021 | $15.94 | $16.87 |
| July 2021 | $15.95 | $16.50 |
| June 2021 | $15.59 | $16.50 |
| May 2021 | $15.87 | $16.80 |
| April 2021 | $14.15 | $14.98 |
| March 2021 | $13.78 | $14.75 |
| February 2021 | $11.59 | $12.40 |
| January 2021 | $11.73 | $12.55 |
| December 2020 | $10.15 | $10.50 |
| November 2020 | $10.15 | $10.50 |
| October 2020 | $9.81 | $10.50 |
| September 2020 | $9.41 | $10.07 |
| August 2020 | $10.65 | $11.40 |
| July 2020 | $11.36 | $12.30 |
| June 2020 | $10.70 | $11.58 |
| May 2020 | $9.71 | $10.51 |
| April 2020 | $9.11 | $9.86 |
| March 2020 | $9.69 | $10.49 |
| February 2020 | $10.56 | $11.65 |
| January 2020 | $10.61 | $11.70 |
| December 2019 | $9.97 | $11 |
| November 2019 | $10.45 | $11.53 |
| October 2019 | $10.15 | $11.20 |
| September 2019 | $11.13 | $12.28 |
| August 2019 | $9.92 | $10.94 |
| July 2019 | $14.30 | $15.95 |
| June 2019 | $14.98 | $16.70 |
| May 2019 | $17.34 | $18.60 |
| April 2019 | $16.68 | $18.60 |
| March 2019 | $17.49 | $19.50 |
| February 2019 | $17.95 | $20.15 |
| January 2019 | $17.24 | $19.35 |
| December 2018 | $16.57 | $18.60 |
| November 2018 | $15.45 | $17.34 |
| October 2018 | $15.32 | $17.20 |
| September 2018 | $14.97 | $16.80 |
| August 2018 | $15.14 | $17 |
| July 2018 | $15.49 | $17.50 |
| June 2018 | $16.55 | $18.70 |
| May 2018 | $16.56 | $18.71 |
| April 2018 | $15.13 | $17.09 |
| March 2018 | $15.80 | $18.02 |
| February 2018 | $15.04 | $17.15 |
| January 2018 | $15.30 | $17.45 |
| December 2017 | $15.39 | $17.55 |
| November 2017 | $17.97 | $19.40 |
| October 2017 | $17.01 | $19.40 |
| September 2017 | $17.60 | $19 |
| August 2017 | $16.66 | $19 |
| July 2017 | $17.73 | $20.30 |
| June 2017 | $17.73 | $20.30 |
| May 2017 | $18.92 | $20.50 |
| April 2017 | $17.91 | $20.50 |
| March 2017 | $17.10 | $19.58 |
| February 2017 | $16.96 | $19.50 |
| January 2017 | $14.66 | $16.85 |
| December 2016 | $14.45 | $16.62 |
| November 2016 | $14.70 | $16.90 |
| October 2016 | $13.96 | $16.05 |
| September 2016 | $15.88 | $18.26 |
| August 2016 | $16.64 | $19.13 |
| July 2016 | $16.68 | $19.23 |
| June 2016 | $16.28 | $18.78 |
| May 2016 | $18.49 | $20.18 |
| April 2016 | $17.50 | $20.18 |
| March 2016 | $17.36 | $20.02 |
| February 2016 | $15.98 | $18.50 |
| January 2016 | $15.89 | $18.40 |
| December 2015 | $15.99 | $18.52 |
| November 2015 | $16.65 | $18.25 |
| October 2015 | $16.65 | $18.25 |
| September 2015 | $15.76 | $18.25 |
| August 2015 | $17.39 | $20.20 |
| July 2015 | $18.64 | $21.65 |
| June 2015 | $17.02 | $18.70 |
| May 2015 | $17.02 | $18.70 |
| April 2015 | $16.10 | $18.70 |
| March 2015 | $16.63 | $18.35 |
| February 2015 | $15.74 | $18.35 |
| January 2015 | $13.88 | $16.18 |
| December 2014 | $12.27 | $14.30 |
| November 2014 | $12.27 | $14.30 |
| October 2014 | $13.97 | $15.41 |
| September 2014 | $13.22 | $15.41 |
| August 2014 | $13.91 | $15.35 |
| July 2014 | $13.12 | $15.35 |
| June 2014 | $13.16 | $15.39 |
| May 2014 | $12.90 | $15.09 |
| April 2014 | $12.42 | $14.54 |
| March 2014 | $13.30 | $15.65 |
| February 2014 | $13.04 | $15.35 |
| January 2014 | $12.37 | $14.56 |
| December 2013 | $13.26 | $15.61 |
| November 2013 | $11.65 | $12.97 |
| October 2013 | $11.02 | $12.97 |
| September 2013 | $11.35 | $13.36 |
| August 2013 | $11.51 | $13.59 |
| July 2013 | $11.35 | $13.40 |
| June 2013 | $12.44 | $13.85 |
| May 2013 | $11.73 | $13.85 |
| April 2013 | $8.94 | $9.95 |
| March 2013 | $8.94 | $9.95 |
| February 2013 | $8.94 | $9.95 |
| January 2013 | $8.94 | $9.95 |
| December 2012 | $8.94 | $9.95 |
| November 2012 | $8.40 | $9.95 |
| October 2012 | $8.12 | $9.62 |
| September 2012 | $6.78 | $7.55 |
| August 2012 | $6.34 | $7.55 |
| July 2012 | $6.38 | $7.60 |
| June 2012 | $5.42 | $6.45 |
| May 2012 | $6.05 | $7.21 |
| April 2012 | $6.54 | $7.79 |
| March 2012 | $6.67 | $8.01 |
| February 2012 | $5.90 | $7.09 |
| January 2012 | $5.02 | $6.03 |
| December 2011 | $5.04 | $6.06 |
| November 2011 | $5.30 | $6.37 |
| October 2011 | $5.47 | $6.57 |
| August 2011 | $4.89 | $5.88 |
| June 2011 | $5.91 | $7.10 |
| May 2011 | $5.24 | $6.30 |
| March 2011 | $4.87 | $5.85 |
| February 2011 | $4.78 | $5.75 |
| January 2011 | $4.58 | $5.50 |
| December 2010 | $3.83 | $4.60 |
| October 2010 | $3.99 | $4.80 |
| September 2010 | $3.76 | $4.52 |
| August 2010 | $3.50 | $4.20 |
| June 2010 | $3.24 | $3.90 |
| January 2010 | $3.08 | $3.70 |
| November 2009 | $2.87 | $3.45 |
| April 2009 | $2.66 | $3.20 |
| October 2008 | $2.48 | $2.98 |
| September 2008 | $4.62 | $5.55 |
| August 2008 | $5.62 | $6.75 |
| May 2008 | $7.07 | $8.50 |
| April 2008 | $6.57 | $7.90 |
| March 2008 | $6.78 | $8.15 |
| December 2007 | $5.37 | $6.45 |
| September 2007 | $4.91 | $5.90 |
| November 2006 | $3.41 | $4.10 |
| October 2006 | $3.04 | $3.65 |
| September 2006 | $2.75 | $3.30 |
| March 2006 | $2.41 | $2.90 |
| October 2005 | $2.41 | $2.90 |
| August 2005 | $2.83 | $3.40 |
| April 2005 | $2.91 | $3.50 |
| February 2005 | $3.04 | $3.65 |
| October 2004 | $2.58 | $3.10 |
| January 2004 | $2.46 | $2.95 |
| December 2003 | $1.91 | $2.30 |
| October 2003 | $2 | $2.40 |
| September 2003 | $1.91 | $2.30 |
| July 2003 | $1.62 | $1.95 |
| April 2003 | $1.21 | $1.45 |
| February 2003 | $1.22 | $1.46 |
| September 2002 | $1.21 | $1.45 |
| August 2002 | $0.97 | $1.17 |
| May 2002 | $1.08 | $1.30 |
| April 2002 | $0.96 | $1.15 |
| October 2001 | $0.96 | $1.15 |
| September 2001 | $0.96 | $1.15 |
| August 2001 | $0.94 | $1.12 |
GLAPF
Price: $19.35
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.38%
Payout Ratio: 35.63%
Dividend Per Share: 0.46 USD
Earnings Per Share: 1.29 USD
P/E Ratio: 14.23
Exchange: PNK
Sector: Consumer Defensive
Industry: Packaged Foods
Market Capitalization: 5.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 13
DGR3: 5.00%
DGR5: 8.53%
DGR10: 27.11%