Glanbia plc
GLAPYOTCConsumer Defensive● Active
$131.99
+$0.98(+0.75%)
Market Cap$6.4B
P/E Ratio—
52W High$131.99
52W Low$71
Glanbia plc（GLAPY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
glapy · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$135.62
Jun 5, 2026
-2.7% from here
5-Year Low5Y
$51.96
Mar 6, 2023
+154.0% from low
IPO Priceadj.
$48.03
Oct 17, 2012
+174.8% since IPO
1 Year Ago
$71.00
Jun 9, 2025
+85.9% in 1Y
5 Years Ago
$79.98
Jun 8, 2021
+65.0% in 5Y
10 Years Ago
$95.72
Jun 8, 2016
+37.9% in 10Y
Historical Price Data · GLAPY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $135.62 | $135.62 | $135.62 | $135.62 | $135.62 | 0K | +0.00% |
| Jun 4, 2026 | $133.47 | $135.62 | $133.47 | $135.62 | $135.62 | 1K | +1.61% |
| Jun 3, 2026 | $131.01 | $131.01 | $131.01 | $131.01 | $131.01 | 2K | +0.00% |
| Jun 2, 2026 | $127.00 | $127.00 | $127.00 | $127.00 | $127.00 | 0K | +0.00% |
| Jun 1, 2026 | $123.65 | $128.70 | $123.65 | $127.00 | $127.00 | 2K | +2.71% |
| May 29, 2026 | $118.22 | $118.22 | $118.22 | $118.22 | $118.22 | 0K | +0.00% |
| May 28, 2026 | $118.22 | $118.22 | $118.22 | $118.22 | $118.22 | 0K | +0.00% |
| May 27, 2026 | $118.22 | $118.22 | $118.22 | $118.22 | $118.22 | 0K | +0.00% |
| May 26, 2026 | $118.22 | $118.22 | $118.22 | $118.22 | $118.22 | 0K | +0.00% |
| May 22, 2026 | $118.22 | $118.22 | $118.22 | $118.22 | $118.22 | 0K | +0.00% |
| May 21, 2026 | $118.00 | $120.00 | $118.00 | $118.22 | $118.22 | 1K | +0.19% |
| May 20, 2026 | $102.21 | $102.21 | $102.21 | $102.21 | $102.21 | 0K | +0.00% |
| May 19, 2026 | $102.21 | $102.21 | $102.21 | $102.21 | $102.21 | 0K | +0.00% |
| May 18, 2026 | $102.21 | $102.21 | $102.21 | $102.21 | $102.21 | 0K | +0.00% |
| May 15, 2026 | $102.21 | $102.21 | $102.21 | $102.21 | $102.21 | 0K | +0.00% |
| May 14, 2026 | $102.21 | $102.21 | $102.21 | $102.21 | $102.21 | 0K | +0.00% |
| May 13, 2026 | $102.21 | $102.21 | $102.21 | $102.21 | $102.21 | 0K | +0.00% |
| May 12, 2026 | $102.21 | $102.21 | $102.21 | $102.21 | $102.21 | 0K | +0.00% |
| May 11, 2026 | $102.21 | $102.21 | $102.21 | $102.21 | $102.21 | 0K | +0.00% |
| May 8, 2026 | $102.21 | $102.21 | $102.21 | $102.21 | $102.21 | 0K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GLAPY
Jan 1 → Dec 31 · 6 years2026+56.8%$86.47 → $135.62
+56.8%
2025+15.5%$74.89 → $86.47
+15.5%
2024-10.8%$84.00 → $74.89
-10.8%
2023+61.7%$51.96 → $84.00
+61.7%
2022-25.5%$69.71 → $51.96
-25.5%
2021-12.8%$79.98 → $69.71
-12.8%
Best Year2023 · +61.7%
Worst Year2022 · -25.5%
Positive Years3 / 6
Avg Annual Return+14.1%
6Y Total Return+69.6%
6Y CAGR~+9.2% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.89+0.00%
Mkt Cap $954.1B
Costco Wholesale Corporation
COST
$973.44+0.00%
Mkt Cap $431.7B
The Coca-Cola Company
KO
$79.50+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$145.28+0.00%
Mkt Cap $338.3B
Philip Morris International Inc.
PM
$175.44+0.00%
Mkt Cap $273.4B
PepsiCo, Inc.
PEP
$140.72+0.00%
Mkt Cap $192.4B
Anheuser-Busch InBev SA/NV
BUD
$78.67+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.73+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.08+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$71.49+0.00%
Mkt Cap $119.4BWhat If You Invested in GLAPY?
If you invested $1,000 in GLAPY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,379
Total Return+37.9%
CAGR~+3.3% / yr
Profit+$379
Based on Jun 8, 2016 · $95.72Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Glanbia plc（GLAPY）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $131.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GLAPY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GLAPY 历史股价FMP 日线复权 OHLCV