Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Gland Pharma Ltd. (GLAND) Historical Prices

IN:GLAND historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,074.953,113.203,048.453,097.503,097.50+0.74%95,2720.37
Oct 29, 20263,054.003,109.003,023.903,074.853,074.85+0.90%12,7610.05
Oct 28, 20262,950.103,061.502,922.753,047.303,047.30+2.90%84,2420.33
Oct 27, 20262,845.402,999.002,845.402,961.552,961.55+4.14%17,2250.07
Oct 26, 20262,815.002,867.302,800.002,843.902,843.90+0.66%160,8540.62
Oct 23, 20262,828.702,880.002,770.102,825.352,825.35-1.17%43,2720.17
Oct 22, 20262,900.002,950.902,831.452,858.702,858.70-2.24%143,2390.56
Oct 21, 20263,011.953,027.252,839.802,924.302,924.30-3.40%158,2480.62
Oct 20, 20263,027.253,077.853,001.403,027.253,027.25+0.00%00.00
Oct 19, 20263,048.803,077.853,001.403,027.253,027.25-0.52%259,3021.03
Oct 16, 20263,057.303,061.253,005.103,043.203,043.20-0.46%6,2940.02
Oct 15, 20263,032.103,075.053,003.003,057.303,057.30+0.14%18,6140.07
Oct 14, 20263,108.003,108.003,043.003,053.053,053.05-1.14%244,8210.98
Oct 13, 20263,070.103,107.003,039.653,088.203,088.20+0.29%55,6770.22
Oct 12, 20263,070.003,091.453,024.103,079.303,079.30+0.56%10,2830.04
Oct 09, 20263,067.903,117.403,011.603,062.103,062.10-0.25%9,2100.04
Oct 08, 20263,161.353,170.503,048.153,069.903,069.90-2.60%51,6490.21
Oct 07, 20263,021.053,171.003,021.003,151.953,151.95+4.82%235,1520.95
Oct 06, 20262,917.003,018.802,899.103,006.903,006.90+3.22%38,7460.16
Oct 05, 20262,914.602,918.502,866.002,913.002,913.00+1.37%15,0670.06
Oct 02, 20262,873.602,929.252,840.702,873.602,873.60+0.00%00.00
Oct 01, 20262,884.952,929.252,840.702,873.602,873.60-1.05%27,7180.11
Sep 30, 20263,004.453,004.452,872.402,904.002,904.00-2.83%21,4070.09
Sep 29, 20262,909.603,023.752,909.602,988.602,988.60+3.22%33,2660.13
Sep 28, 20262,928.952,928.952,886.602,895.502,895.50-0.68%69,0970.28
Sep 25, 20262,897.902,926.902,882.952,915.402,915.40+0.61%61,3810.24
Sep 24, 20262,899.052,934.652,880.002,897.852,897.85-0.35%108,7310.43
Sep 23, 20262,905.102,935.002,890.002,908.002,908.00-0.31%9,8000.04
Sep 22, 20262,940.202,967.502,905.802,916.902,916.90-0.84%109,0770.44
Sep 21, 20262,971.803,006.302,912.652,941.652,941.65-0.68%16,7050.07
Sep 18, 20262,904.052,978.852,904.052,961.902,961.90+1.76%162,0740.65
Sep 17, 20262,817.552,940.902,817.552,910.652,910.65+2.88%322,2051.32
Sep 16, 20262,872.902,912.202,795.002,829.202,829.20-1.78%81,7060.34
Sep 15, 20262,930.002,942.352,858.502,880.452,880.45-1.45%307,6651.28
Sep 14, 20262,922.702,950.002,911.002,922.702,922.70+0.00%00.00
Sep 11, 20262,920.302,945.852,880.252,922.702,922.70-0.87%19,5800.08
Sep 10, 20263,039.903,039.902,916.652,948.252,948.25-2.53%16,6050.07
Sep 09, 20262,977.453,032.502,940.003,024.903,024.90+2.22%54,6020.23
Sep 08, 20263,038.953,038.952,903.302,959.252,959.25-0.50%104,2910.43
Sep 07, 20262,958.353,041.952,920.002,974.052,974.05+1.42%226,0980.95
Sep 04, 20262,929.702,969.852,826.602,932.402,932.40+0.95%10,754,687157.77
Sep 03, 20262,905.102,929.902,850.002,904.852,904.85+1.39%7,4890.11
Sep 02, 20262,937.852,937.852,805.002,865.152,865.15-0.11%98,3411.46
Sep 01, 20262,895.002,929.002,856.402,868.352,868.35-0.69%297,5624.76
Aug 31, 20262,891.302,912.352,848.002,888.302,888.30+0.08%3,7900.06
Aug 28, 20262,899.402,899.402,856.552,886.052,886.05+0.46%4,8620.08
Aug 27, 20262,906.202,913.302,856.002,872.902,872.90-1.12%11,7080.19
Aug 26, 20262,828.702,910.502,828.702,905.552,905.55+2.99%8,2490.13
Aug 25, 20262,812.802,837.252,777.002,821.102,821.10+0.69%12,3150.20
Aug 24, 20262,832.952,878.652,793.052,801.752,801.75-0.66%37,1940.59