Leche Gloria S.A. (BVL:GLORIAI1)
Peru
· Delayed Price · Currency is PEN 7.48
0.00 (0.00%)
At close: Sep 4, 2025
Leche Gloria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | - | - | 30 |
| Sep 3, 2025 | 7.50 | 7.50 | 7.48 | 7.48 | - | - | 454 |
| Sep 2, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | - | - | 65 |
| Sep 1, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | - | -1.58% | 1,997 |
| Aug 29, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | - | 14 |
| Aug 28, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | - | - |
| Aug 27, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | - | 880 |
| Aug 26, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | - | 25 |
| Aug 25, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | - | 265 |
| Aug 22, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | - | - | 3 |
| Aug 21, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | - | 11 |
| Aug 20, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | -1.30% | 1,180 |
| Aug 19, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | - | - | 135 |
| Aug 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | 98 |
| Aug 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | - |
| Aug 14, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | - |
| Aug 13, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | - | - | 5 |
| Aug 12, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | - | - | 638 |
| Aug 11, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | 200 |
| Aug 8, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | - | - | 11 |
| Aug 7, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | 2,193 |
| Aug 5, 2025 | 7.72 | 7.75 | 7.70 | 7.70 | - | - | 553 |
| Aug 4, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | -0.65% | 2,371 |
| Aug 1, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | - | - | 215 |
| Jul 31, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | - | - | 40 |
| Jul 30, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | - | - |
| Jul 25, 2025 | 7.74 | 7.75 | 7.74 | 7.75 | - | - | 300 |
| Jul 24, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | - | 95 |
| Jul 22, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | - | 344 |
| Jul 21, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | - | 25 |
| Jul 18, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | - | - | 831 |
| Jul 17, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | - | 14 |
| Jul 16, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | - | 1,817 |
| Jul 15, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | - | - |
| Jul 14, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | - | 252 |
| Jul 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | - | - |
| Jul 10, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | - | - |
| Jul 9, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | - | - |
| Jul 8, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | - | 34 |
| Jul 7, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | - | 56 |
| Jul 4, 2025 | 7.76 | 7.76 | 7.75 | 7.75 | - | - | 27 |
| Jul 3, 2025 | 7.76 | 7.76 | 7.75 | 7.75 | - | - | 11 |
| Jul 2, 2025 | 7.85 | 7.85 | 7.75 | 7.75 | - | - | 53 |
| Jul 1, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | - | - |
| Jun 30, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | - | - |
| Jun 27, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | - | - |
| Jun 26, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | - | - |
| Jun 25, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | - | 209 |
| Jun 24, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | - | 483 |
| Jun 23, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | 3.33% | 3,081 |