Gloster share price history
GLOSTERLTD
601.05
24.00 (-3.84%)Last updated on 7 Nov, 2025 | 15:52 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 07 2025 | 625 | 601.05 | -3.84% | 627.65 | 595 |
| Thu Nov 06 2025 | 645 | 625.04 | -2.15% | 645 | 625 |
| Tue Nov 04 2025 | 639.45 | 638.79 | 0.49% | 643.75 | 630 |
| Mon Nov 03 2025 | 635.95 | 635.7 | -0.04% | 639.95 | 626 |
| Fri Oct 31 2025 | 628.54 | 635.95 | 1.05% | 644.79 | 625 |
| Thu Oct 30 2025 | 631.95 | 629.34 | 0.56% | 639.9 | 625.04 |
| Wed Oct 29 2025 | 631.29 | 625.84 | -0.25% | 632.75 | 621.2 |
| Tue Oct 28 2025 | 628 | 627.4 | -0.19% | 634.95 | 625.04 |
| Mon Oct 27 2025 | 635 | 628.59 | -0.03% | 636.95 | 628 |
| Fri Oct 24 2025 | 642.5 | 628.75 | -2.14% | 642.5 | 628 |