Gloster share price history
GLOSTERLTD
634.45
5.50 (0.87%)Last updated on 28 Nov, 2025 | 15:29 IST
BUYSELL
The current prices are delayed, login to your account for live prices
LoginGloster Historical Data
| Day | Open | Close | Change(%) | Day High | Day Low |
|---|---|---|---|---|---|
| Fri Nov 28 2025 | 627.85 | 634.45 | 0.87% | 640 | 620 |
| Thu Nov 27 2025 | 622.04 | 628.95 | 1.54% | 635 | 620.65 |
| Wed Nov 26 2025 | 620 | 619.4 | 0.71% | 629.65 | 610.54 |
| Tue Nov 25 2025 | 603.95 | 615.04 | 2.09% | 616 | 603.95 |
| Mon Nov 24 2025 | 611.9 | 602.45 | 0.74% | 611.9 | 598.04 |
| Fri Nov 21 2025 | 609.09 | 598.04 | -1.64% | 612.29 | 595.65 |
| Thu Nov 20 2025 | 618.7 | 608 | -1.73% | 618.7 | 607.2 |
| Wed Nov 19 2025 | 605.04 | 618.7 | 2.07% | 630 | 605 |
| Tue Nov 18 2025 | 610 | 606.15 | 0.55% | 613.9 | 582 |
| Mon Nov 17 2025 | 616 | 602.84 | -2.46% | 631 | 600 |