LSE, GLR End of Day and Historical Share Prices [Galileo Resources Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, GLR:

08 Aug 2025

LAST: 0.8500	CHANGE: 0.00	OPEN: 0.8000	HIGH: 0.8500	ASK: 1.1350	VOLUME: 634.5K
LAST: 0.8500	CHG(%): 0.00	PREV: 0.8500	LOW: 0.7600	BID: 1.1150

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	0.8000	0.8500	0.7600	0.8500	634.5K
07 Aug 25	0.8010	0.8500	0.7500	0.7750	2.25M
06 Aug 25	0.8010	0.9000	0.8010	0.8500	180.3K
05 Aug 25	0.8010	0.8500	0.8000	0.8500	576.6K
04 Aug 25	0.9000	0.9000	0.8000	0.8600	98.9K
01 Aug 25	0.7900	0.8350	0.7750	0.8350	964.9K
31 Jul 25	0.8500	0.8500	0.7600	0.7750	4.3M
30 Jul 25	0.8500	0.8500	0.8000	0.8500	886.8K
29 Jul 25	0.8510	0.9500	0.8500	0.9000	291.3K
28 Jul 25	0.8510	0.9500	0.8510	0.9000	412K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.84
MA20:	0.89
MA50:	0.90
MA200:	0.91
STO9:	28.57
RSI14:	38.89
WPR14:	-57.14
MTM14:	-0.10
ROC14:	0.89
Week High:	0.90
Week Low:	0.75
Month High:	1.05
Month Low:	0.75
Volatility:	12.37