Leche Gloria S.A. (BVL:GLORIAI1)
Peru
· Delayed Price · Currency is PEN 8.21
-0.29 (-3.41%)
At close: Mar 9, 2026
Leche Gloria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 18 |
| Mar 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 200 |
| Mar 4, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Mar 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 115 |
| Mar 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 508 |
| Feb 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 570 |
| Feb 26, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 40 |
| Feb 25, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 10 |
| Feb 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 610 |
| Feb 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 270 |
| Feb 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Feb 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Feb 18, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Feb 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 330 |
| Feb 16, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Feb 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 23 |
| Feb 12, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Feb 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2,359 |
| Feb 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 5 |
| Feb 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 729 |
| Feb 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 4.55% | 1,200 |
| Feb 5, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | 10 |
| Feb 4, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | 25 |
| Feb 3, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | - |
| Feb 2, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | 174 |
| Jan 30, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | - |
| Jan 29, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -3.44% | 2,693 |
| Jan 28, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | 2 |
| Jan 27, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | 500 |
| Jan 26, 2026 | 8.10 | 8.42 | 8.10 | 8.42 | 8.42 | 3.95% | 4,763 |
| Jan 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 8.00% | 1,070 |
| Jan 22, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 100 |
| Jan 21, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jan 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jan 19, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -6.48% | 2,694 |
| Jan 16, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | 518 |
| Jan 15, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 3.48% | 3,180 |
| Jan 14, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3.33% | 1,256 |
| Jan 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 5 |
| Jan 12, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 206 |
| Jan 9, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jan 8, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 985 |
| Jan 7, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 10,793 |
| Jan 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | 10,492 |
| Jan 5, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 6,181 |
| Jan 2, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 3,517 |
| Dec 31, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 1,191 |
| Dec 30, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 2,316 |
| Dec 29, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Dec 26, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 1,005 |
| Dec 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Dec 23, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Dec 22, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 100 |
| Dec 19, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 20 |
| Dec 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Dec 17, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Dec 16, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Dec 15, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Dec 12, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 465 |
| Dec 11, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 45 |
| Dec 10, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 2 |
| Dec 5, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 160 |
| Dec 4, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Dec 3, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Dec 2, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 460 |
| Dec 1, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 84 |
| Nov 28, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 700 |
| Nov 27, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 4.11% | 3,827 |
| Nov 26, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 7 |
| Nov 25, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Nov 24, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Nov 21, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 20 |
| Nov 20, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Nov 19, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 50 |
| Nov 18, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 1,262 |
| Nov 17, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 198 |
| Nov 14, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 2 |
| Nov 13, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 10 |
| Nov 12, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 3,954 |
| Nov 11, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 415 |
| Nov 10, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Nov 7, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 22 |
| Nov 6, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 4 |
| Nov 5, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 51 |
| Nov 4, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Nov 3, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Oct 31, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 135 |
| Oct 30, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 396 |
| Oct 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 1,654 |
| Oct 28, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 104 |
| Oct 27, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4.29% | 3,389 |
| Oct 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 112 |
| Oct 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 5 |
| Oct 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 718 |
| Oct 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Oct 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 11,116 |
| Oct 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,231 |
| Oct 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 875 |
| Oct 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Oct 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |