Stock listing

RUS:GLRX PJSC Glorax Акции

Follow PJSC Glorax into a list and get an email when it puts out news.

Share price · RUS:GLRX

38.01 RUB -0.02 (-0.1%)

Close on Oct 30, 2026

Past year -40.1% · daily closes, Oct 31, 2025 – Oct 30, 2026, adjusted for splits

Day range: 37.40 – 38.98 RUBOct 30, 2026
Volume: 1.21M sharesOct 30, 2026
52-week range: 28.57 – 69.64 RUBLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: 58.74M RUBMedian day 971,846 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · RUS:GLRX · RUB, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	38.01	-0.02	-0.1%	38.47	38.98	37.40	1,209,520
Thu, Oct 29	38.03	-1.50	-3.8%	39.61	39.82	37.70	1,929,005
Wed, Oct 28	39.53	+0.31	+0.8%	39.32	40.42	38.88	3,194,224
Tue, Oct 27	39.22	-0.58	-1.5%	39.77	39.95	39.01	1,262,870
Mon, Oct 26	39.80	-0.32	-0.8%	40.11	40.25	39.56	808,198
Fri, Oct 23	40.12	-0.38	-0.9%	40.71	40.78	39.72	803,117
Thu, Oct 22	40.50	-0.11	-0.3%	41.20	41.97	40.10	1,327,663
Wed, Oct 21	40.61	+0.51	+1.3%	40.04	42.50	39.40	3,291,850
Tue, Oct 20	40.10	+1.12	+2.9%	38.91	41.60	38.82	1,956,184
Mon, Oct 19	38.98	+0.66	+1.7%	38.25	39.63	38.20	903,985
Fri, Oct 16	38.32	-0.23	-0.6%	38.32	38.80	38.14	462,630
Thu, Oct 15	38.55	+0.29	+0.8%	38.24	38.92	38.01	393,542
Wed, Oct 14	38.26	-0.79	-2.0%	38.82	39.07	38.11	950,839
Tue, Oct 13	39.05	+0.29	+0.7%	39.57	39.91	37.98	1,674,128
Mon, Oct 12	38.76	-2.08	-5.1%	40.60	40.60	38.27	1,905,970
Fri, Oct 9	40.84	+2.67	+7.0%	38.59	43.48	38.36	6,900,347
Thu, Oct 8	38.17	+2.52	+7.1%	36.82	39.36	35.90	4,864,677
Wed, Oct 7	35.65	+1.81	+5.3%	33.98	38.80	33.65	5,726,198
Tue, Oct 6	33.84	-0.15	-0.4%	34.20	34.34	33.32	690,328
Mon, Oct 5	33.99	+0.17	+0.5%	34.00	34.89	33.30	910,744
Fri, Oct 2	33.82	+0.01	0.0%	33.71	34.30	33.00	475,408
Thu, Oct 1	33.81	-0.88	-2.5%	34.89	34.89	33.32	971,846
Wed, Sep 30	34.69	-0.39	-1.1%	34.64	35.09	33.92	383,954
Tue, Sep 29	35.08	-0.80	-2.2%	35.71	37.17	33.90	939,344
Mon, Sep 28	35.88	-0.85	-2.3%	37.10	37.15	35.00	484,695
Fri, Sep 25	36.73	-0.51	-1.4%	37.16	37.29	36.50	320,415
Thu, Sep 24	37.24	+0.05	+0.1%	37.46	37.55	36.97	272,787
Wed, Sep 23	37.19	-0.23	-0.6%	37.35	38.23	36.62	385,258
Tue, Sep 22	37.42	+0.60	+1.6%	36.89	37.66	36.85	410,781
Mon, Sep 21	36.82	-1.12	-3.0%	37.81	37.93	36.72	364,285
Fri, Sep 18	37.94	+0.31	+0.8%	38.63	38.99	37.08	325,677
Thu, Sep 17	37.63	-0.31	-0.8%	38.31	39.64	37.18	926,271
Wed, Sep 16	37.94	-1.64	-4.1%	39.20	40.10	37.06	636,822
Tue, Sep 15	39.58	-0.20	-0.5%	39.87	39.93	39.10	268,252
Mon, Sep 14	39.78	+0.24	+0.6%	39.42	40.50	39.25	461,904
Fri, Sep 11	39.54	+0.11	+0.3%	39.31	39.83	38.66	427,746
Thu, Sep 10	39.43	+0.28	+0.7%	39.32	39.74	39.00	241,594
Wed, Sep 9	39.15	-0.77	-1.9%	39.88	40.09	38.60	465,104
Tue, Sep 8	39.92	-0.83	-2.0%	40.77	41.12	39.55	591,204
Mon, Sep 7	40.75	-0.71	-1.7%	41.50	41.62	39.86	1,000,847
Fri, Sep 4	41.46	-0.34	-0.8%	42.15	42.70	39.84	2,148,062
Thu, Sep 3	41.80	+0.13	+0.3%	41.98	42.84	41.00	2,345,854
Wed, Sep 2	41.67	-1.48	-3.4%	41.02	44.20	41.02	1,948,133
Tue, Sep 1	43.15	-1.22	-2.7%	44.66	46.70	40.71	3,906,356
Mon, Aug 31	44.37	+1.09	+2.5%	42.50	45.53	42.50	3,098,149
Fri, Aug 28	43.28	+2.67	+6.6%	40.21	44.80	40.21	3,258,365
Thu, Aug 27	40.61	+1.22	+3.1%	39.44	41.68	39.00	1,573,715
Wed, Aug 26	39.39	+0.29	+0.7%	39.08	39.89	38.73	1,225,065
Tue, Aug 25	39.10	+0.24	+0.6%	39.04	39.79	38.50	865,911
Mon, Aug 24	38.86	-1.32	-3.3%	39.90	41.10	38.19	2,432,693
Fri, Aug 21	40.18	+1.60	+4.1%	38.93	41.82	38.93	3,181,734
Thu, Aug 20	38.58	+3.50	+10.0%	35.37	41.90	35.11	7,835,227
Wed, Aug 19	35.08	+0.39	+1.1%	34.67	35.81	34.23	705,682
Tue, Aug 18	34.69	+1.33	+4.0%	33.73	35.10	33.66	931,646
Mon, Aug 17	33.36	-1.09	-3.2%	34.10	34.16	32.14	1,101,471
Fri, Aug 14	34.45	-0.16	-0.5%	34.43	35.61	33.80	1,203,581
Thu, Aug 13	34.61	-2.13	-5.8%	36.88	36.94	34.25	1,614,320
Wed, Aug 12	36.74	-0.36	-1.0%	37.59	37.88	36.41	1,201,232
Tue, Aug 11	37.10	+0.11	+0.3%	37.59	37.87	36.82	1,374,690
Mon, Aug 10	36.99	+0.49	+1.3%	36.24	37.80	36.00	1,276,736
Fri, Aug 7	36.50	-0.28	-0.8%	36.70	36.92	36.03	283,684
Thu, Aug 6	36.78	-0.37	-1.0%	37.59	37.88	35.07	877,051
Wed, Aug 5	37.15	+0.39	+1.1%	37.06	37.72	36.51	962,044
Tue, Aug 4	36.76	-0.08	-0.2%	37.00	37.85	36.04	1,034,160
Mon, Aug 3	36.84	+1.21	+3.4%	35.95	39.06	35.84	1,503,662
Fri, Jul 31	35.63	-0.21	-0.6%	35.97	36.29	34.80	710,954
Thu, Jul 30	35.84	-0.96	-2.6%	36.80	37.35	35.40	1,021,172

Ticker: RUS:GLRX
Asset type: Stock
Exchange: RUS
Currency: RUB