Glanbia plc ( GLAPY) - Price History
Stock symbol GLAPY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for GLAPY (Glanbia plc)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $84 | $84 |
| December 2023 | $84 | $84 |
| November 2023 | $84 | $84 |
| October 2023 | $84 | $84 |
| September 2023 | $84 | $84 |
| August 2023 | $83.71 | $83.71 |
| July 2023 | $77.06 | $77.78 |
| June 2023 | $74.04 | $74.73 |
| May 2023 | $72.70 | $73.39 |
| April 2023 | $75.19 | $75.90 |
| March 2023 | $71.95 | $73.65 |
| February 2023 | $50.67 | $51.96 |
| January 2023 | $60.88 | $62.32 |
| December 2022 | $61.84 | $63.31 |
| November 2022 | $52.11 | $53.35 |
| October 2022 | $56.43 | $57.77 |
| September 2022 | $56.37 | $57.70 |
| August 2022 | $62.23 | $63.70 |
| July 2022 | $56.04 | $57.96 |
| June 2022 | $51.12 | $52.88 |
| May 2022 | $57.78 | $59.76 |
| April 2022 | $57.77 | $59.75 |
| March 2022 | $56.42 | $58.36 |
| February 2022 | $66.36 | $69.78 |
| January 2022 | $64.23 | $67.53 |
| December 2021 | $67.19 | $70.65 |
| November 2021 | $61.07 | $64.22 |
| October 2021 | $78.18 | $82.20 |
| September 2021 | $78.66 | $82.70 |
| August 2021 | $84.82 | $89.18 |
| July 2021 | $81.07 | $85.91 |
| June 2021 | $76.60 | $81.18 |
| May 2021 | $78.68 | $83.38 |
| April 2021 | $69.25 | $73.38 |
| March 2021 | $70.71 | $74.94 |
| February 2021 | $57.77 | $62.27 |
| January 2021 | $57.43 | $61.64 |
| December 2020 | $59.06 | $63.39 |
| November 2020 | $57.39 | $61.60 |
| October 2020 | $42.15 | $45.24 |
| September 2020 | $47.32 | $50.80 |
| August 2020 | $52.56 | $56.42 |
| July 2020 | $55.91 | $60.72 |
| June 2020 | $52.12 | $56.61 |
| May 2020 | $50.26 | $54.59 |
| April 2020 | $45.67 | $49.60 |
| March 2020 | $49.86 | $54.15 |
| February 2020 | $53.86 | $59.49 |
| January 2020 | $53.87 | $59.50 |
| December 2019 | $51.83 | $57.25 |
| November 2019 | $52.28 | $57.75 |
| October 2019 | $50.45 | $55.73 |
| September 2019 | $56.26 | $62.14 |
| August 2019 | $49.72 | $54.92 |
| July 2019 | $69.77 | $77.86 |
| June 2019 | $72.96 | $81.42 |
| May 2019 | $74.43 | $83.08 |
| April 2019 | $82.29 | $91.84 |
| March 2019 | $86.45 | $96.49 |
| February 2019 | $92.23 | $103.73 |
| January 2019 | $85.66 | $96.34 |
| December 2018 | $83.35 | $93.74 |
| November 2018 | $81.16 | $91.28 |
| October 2018 | $77.62 | $87.30 |
| September 2018 | $76.57 | $86.12 |
| August 2018 | $74.37 | $84.19 |
| July 2018 | $75.66 | $85.65 |
| June 2018 | $81 | $91.70 |
| May 2018 | $80.89 | $91.56 |
| April 2018 | $74.96 | $84.85 |
| March 2018 | $75.66 | $85.65 |
| February 2018 | $78.73 | $90.14 |
| January 2018 | $74.91 | $85.77 |
| December 2017 | $79.91 | $91.50 |
| November 2017 | $80.64 | $92.33 |
| October 2017 | $83.38 | $95.47 |
| September 2017 | $83.85 | $96 |
| August 2017 | $81.33 | $93.11 |
| July 2017 | $88.21 | $101.50 |
| June 2017 | $88.72 | $101.96 |
| May 2017 | $88.55 | $101.77 |
| April 2017 | $84.90 | $97.57 |
| March 2017 | $84.52 | $97.25 |
| February 2017 | $84.50 | $97.53 |
| January 2017 | $72.53 | $83.71 |
| December 2016 | $72.39 | $83.55 |
| November 2016 | $73.46 | $84.78 |
| October 2016 | $70.47 | $81.34 |
| September 2016 | $83.37 | $96.22 |
| August 2016 | $82.36 | $95.06 |
| July 2016 | $82.11 | $95.06 |
| June 2016 | $81.24 | $94.04 |
| May 2016 | $81.03 | $93.81 |
| April 2016 | $78.19 | $90.52 |
| March 2016 | $87.43 | $101.22 |
| February 2016 | $87.44 | $101.62 |
| January 2016 | $77.93 | $90.57 |
| December 2015 | $79.22 | $92.06 |
| November 2015 | $79.98 | $92.95 |
| October 2015 | $81.77 | $95.03 |
| September 2015 | $79.92 | $92.87 |
| August 2015 | $84.16 | $98.08 |
| July 2015 | $90.16 | $105.07 |
| June 2015 | $86.30 | $100.57 |
| May 2015 | $84.38 | $98.34 |
| April 2015 | $81.38 | $94.83 |
| March 2015 | $77.34 | $90.46 |
| February 2015 | $77.41 | $90.55 |
| January 2015 | $69.65 | $81.46 |
| December 2014 | $68 | $79.54 |
| November 2014 | $60.92 | $71.35 |
| October 2014 | $60.03 | $70.22 |
| September 2014 | $61.72 | $72.20 |
| August 2014 | $65.31 | $76.40 |
| July 2014 | $65.64 | $77.07 |
| June 2014 | $64.25 | $75.44 |
| May 2014 | $64.74 | $76.01 |
| April 2014 | $63.50 | $74.56 |
| March 2014 | $64.17 | $75.77 |
| February 2014 | $64.07 | $75.65 |
| January 2014 | $62.90 | $74.26 |
| December 2013 | $64.25 | $75.86 |
| November 2013 | $60.93 | $71.94 |
| October 2013 | $59.41 | $70.15 |
| September 2013 | $55.23 | $65.21 |
| August 2013 | $57.04 | $67.64 |
| July 2013 | $53.28 | $63.24 |
| June 2013 | $51.74 | $61.35 |
| May 2013 | $56.96 | $67.55 |
| April 2013 | $56.42 | $66.91 |
| March 2013 | $45.16 | $53.90 |
| February 2013 | $45.16 | $53.90 |
| January 2013 | $46.36 | $55.26 |
| December 2012 | $41.90 | $50 |
| November 2012 | $43.40 | $51.73 |
| October 2012 | $39.79 | $47.43 |
GLAPY
Price: $84
52 week price:
Dividend Yield: 2.16%
5-year range yield:
Forward Dividend Yield: 1.83%
Dividend Per Share: 1.54 USD
P/E Ratio: 17.14
Exchange: PNK
Sector: Consumer Defensive
Industry: Packaged Foods
Country: Ireland
Market Capitalization: 4.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 11
DGR3: 4.44%
DGR5: 21.31%