Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glencore Plc (OP: GLCNF )

5.250 -0.100 (-1.87%)
Streaming Delayed Price Updated: 3:40 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 5.410 5.410 5.300 5.300 8,748 -0.07(-1.21%)
Jan 30, 2024 5.400 5.400 5.345 5.365 2,207 -0.06(-1.19%)
Jan 29, 2024 5.420 5.430 5.370 5.430 68,513 +0.03(+0.64%)
Jan 26, 2024 5.400 5.450 5.395 5.395 11,245 +0.14(+2.75%)
Jan 25, 2024 5.310 5.359 5.251 5.251 27,147 -0.07(-1.30%)
Jan 24, 2024 5.330 5.350 5.290 5.320 18,041 +0.14(+2.70%)
Jan 23, 2024 5.120 5.230 5.120 5.180 7,456 +0.13(+2.61%)
Jan 22, 2024 5.150 5.150 5.021 5.048 77,818 -0.22(-4.21%)
Jan 19, 2024 5.210 5.275 5.210 5.270 19,424 -0.06(-1.17%)
Jan 18, 2024 5.285 5.340 5.260 5.332 64,574 +0.07(+1.38%)
Jan 17, 2024 5.350 5.350 5.250 5.260 33,489 -0.28(-5.05%)
Jan 16, 2024 5.630 5.630 5.500 5.540 53,973 -0.17(-2.98%)
Jan 12, 2024 5.765 5.780 5.710 5.710 9,006 -0.04(-0.70%)
Jan 11, 2024 5.730 5.760 5.630 5.750 11,706 +0.04(+0.70%)
Jan 10, 2024 5.730 5.730 5.631 5.710 28,043 +0.00(+0.04%)
Jan 09, 2024 5.760 5.760 5.705 5.708 8,877 -0.15(-2.51%)
Jan 08, 2024 5.795 5.900 5.780 5.855 56,129 +0.03(+0.43%)
Jan 05, 2024 5.910 5.970 5.830 5.830 102,422 -0.10(-1.69%)
Jan 04, 2024 5.771 5.930 5.771 5.930 21,294 +0.13(+2.24%)
Jan 03, 2024 5.800 5.802 5.730 5.800 72,454 -0.09(-1.53%)
Jan 02, 2024 5.900 5.970 5.890 5.890 25,483 -0.11(-1.86%)
Dec 29, 2023 6.000 6.028 5.998 6.002 8,449 +0.04(+0.61%)
Dec 28, 2023 6.090 6.090 5.965 5.965 19,997 -0.09(-1.57%)
Dec 27, 2023 6.040 6.080 6.035 6.060 62,125 +0.09(+1.51%)
Dec 26, 2023 5.945 5.985 5.910 5.970 13,374 +0.02(+0.34%)
Dec 22, 2023 5.960 6.050 5.900 5.950 42,993 +0.01(+0.17%)
Dec 21, 2023 5.895 5.960 5.895 5.940 10,644 +0.05(+0.85%)
Dec 20, 2023 6.000 6.000 5.880 5.890 295,286 -0.10(-1.67%)
Dec 19, 2023 5.900 6.000 5.900 5.990 15,714 +0.16(+2.70%)
Dec 18, 2023 5.840 5.880 5.819 5.833 107,624 -0.01(-0.12%)
Dec 15, 2023 5.860 5.880 5.835 5.840 90,294 +0.06(+1.01%)
Dec 14, 2023 5.750 5.804 5.720 5.782 105,494 +0.25(+4.55%)
Dec 13, 2023 5.520 5.530 5.430 5.530 19,648 +0.03(+0.55%)
Dec 12, 2023 5.520 5.550 5.450 5.500 12,791 -0.09(-1.61%)
Dec 11, 2023 5.530 5.590 5.520 5.590 93,513 -0.11(-1.93%)
Dec 08, 2023 5.660 5.760 5.660 5.700 25,263 -0.08(-1.38%)
Dec 07, 2023 5.680 5.780 5.610 5.780 32,865 +0.17(+3.10%)
Dec 06, 2023 5.700 5.700 5.590 5.606 10,125 +0.06(+1.02%)
Dec 05, 2023 5.600 5.600 5.490 5.550 10,600 -0.09(-1.60%)
Dec 04, 2023 5.660 5.660 5.550 5.640 13,640 -0.14(-2.42%)
Dec 01, 2023 5.675 5.820 5.620 5.780 156,117 +0.21(+3.77%)
Nov 30, 2023 5.660 5.670 5.540 5.570 19,458 -0.13(-2.28%)
Nov 29, 2023 5.633 5.700 5.560 5.700 5,037 +0.03(+0.53%)
Nov 28, 2023 5.520 5.690 5.520 5.670 22,932 +0.08(+1.43%)
Nov 27, 2023 5.650 5.650 5.590 5.590 25,622 -0.10(-1.76%)
Nov 24, 2023 5.540 5.690 5.540 5.690 17,836 +0.06(+0.98%)
Nov 22, 2023 5.640 5.640 5.570 5.635 15,064 -0.11(-1.83%)
Nov 21, 2023 5.745 5.760 5.720 5.740 196,887 -0.09(-1.63%)
Nov 20, 2023 5.780 5.870 5.750 5.835 35,066 -0.03(-0.43%)
Nov 17, 2023 5.820 5.860 5.700 5.860 162,080 +0.16(+2.81%)
Nov 16, 2023 5.700 5.730 5.640 5.700 13,800 -0.09(-1.55%)
Nov 15, 2023 5.790 5.820 5.755 5.790 58,062 +0.20(+3.49%)
Nov 14, 2023 5.630 5.660 5.565 5.595 41,189 +0.26(+4.97%)
Nov 13, 2023 5.260 5.330 5.260 5.330 15,027 +0.08(+1.52%)
Nov 10, 2023 5.200 5.250 5.180 5.250 8,343 +0.01(+0.19%)
Nov 09, 2023 5.265 5.310 5.201 5.240 10,002 +0.02(+0.29%)
Nov 08, 2023 5.230 5.290 5.200 5.225 54,678 -0.09(-1.69%)
Nov 07, 2023 5.370 5.370 5.280 5.315 10,168 -0.14(-2.57%)
Nov 06, 2023 5.440 5.520 5.440 5.455 20,836 -0.00(-0.09%)
Nov 03, 2023 5.480 5.480 5.430 5.460 54,718 +0.06(+1.11%)
Nov 02, 2023 5.350 5.450 5.350 5.400 20,501 +0.19(+3.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.