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 (%)
Mar 28, 2024 5.485 5.520 5.480 5.500 321,022 +0.05(+0.92%)
Mar 27, 2024 5.335 5.450 5.310 5.450 486,043 +0.08(+1.58%)
Mar 26, 2024 5.390 5.390 5.364 5.365 6,823 +0.04(+0.84%)
Mar 25, 2024 5.360 5.385 5.320 5.320 59,376 -0.07(-1.39%)
Mar 22, 2024 5.440 5.470 5.370 5.395 903,969 -0.04(-0.75%)
Mar 21, 2024 5.460 5.475 5.400 5.436 891,769 +0.06(+1.04%)
Mar 20, 2024 5.317 5.573 5.280 5.380 11,030 +0.05(+0.94%)
Mar 19, 2024 5.310 5.330 5.260 5.330 117,369 -0.08(-1.48%)
Mar 18, 2024 5.420 5.440 5.340 5.410 16,198 +0.00(+0.09%)
Mar 15, 2024 5.400 5.440 5.370 5.405 26,118 +0.08(+1.41%)
Mar 14, 2024 5.400 5.400 5.317 5.330 100,174 -0.05(-0.93%)
Mar 13, 2024 5.260 5.392 5.260 5.380 121,668 +0.25(+4.87%)
Mar 12, 2024 5.160 5.160 5.110 5.130 39,408 +0.08(+1.58%)
Mar 11, 2024 5.010 5.060 5.010 5.050 95,457 -0.08(-1.66%)
Mar 08, 2024 5.180 5.230 5.110 5.135 44,164 +0.04(+0.69%)
Mar 07, 2024 5.070 5.120 5.060 5.100 156,500 +0.16(+3.21%)
Mar 06, 2024 4.998 5.000 4.900 4.941 39,292 +0.10(+2.10%)
Mar 05, 2024 4.915 4.918 4.840 4.840 11,847 -0.01(-0.12%)
Mar 04, 2024 4.835 4.850 4.810 4.846 28,356 +0.02(+0.49%)
Mar 01, 2024 4.800 4.834 4.790 4.822 16,432 +0.03(+0.68%)
Feb 29, 2024 4.740 4.790 4.718 4.790 309,183 +0.07(+1.54%)
Feb 28, 2024 4.720 4.921 4.700 4.718 71,232 -0.02(-0.37%)
Feb 27, 2024 4.710 4.750 4.690 4.735 41,312 +0.04(+0.96%)
Feb 26, 2024 4.710 4.730 4.658 4.690 274,517 -0.08(-1.68%)
Feb 23, 2024 4.740 4.800 4.740 4.770 29,319 -0.02(-0.42%)
Feb 22, 2024 4.820 4.860 4.770 4.790 172,782 -0.10(-2.04%)
Feb 21, 2024 4.850 5.096 4.850 4.890 30,407 -0.02(-0.41%)
Feb 20, 2024 5.010 5.010 4.910 4.910 10,133 -0.12(-2.39%)
Feb 16, 2024 5.020 5.080 5.000 5.030 46,741 +0.07(+1.41%)
Feb 15, 2024 4.860 4.970 4.860 4.960 19,469 +0.06(+1.22%)
Feb 14, 2024 4.860 4.970 4.860 4.900 15,523 +0.01(+0.12%)
Feb 13, 2024 4.960 5.009 4.894 4.894 5,395 -0.09(-1.73%)
Feb 12, 2024 4.920 5.000 4.920 4.980 46,833 +0.10(+2.05%)
Feb 09, 2024 4.920 4.920 4.847 4.880 145,362 -0.16(-3.08%)
Feb 08, 2024 5.020 5.050 5.010 5.035 27,914 -0.04(-0.69%)
Feb 07, 2024 5.130 5.130 5.060 5.070 35,447 -0.10(-2.03%)
Feb 06, 2024 5.140 5.200 5.140 5.175 41,366 +0.03(+0.58%)
Feb 05, 2024 5.180 5.210 5.110 5.145 144,921 -0.14(-2.70%)
Feb 02, 2024 5.310 5.400 5.268 5.288 17,347 -0.19(-3.50%)
Feb 01, 2024 5.360 5.480 5.360 5.480 67,622 +0.18(+3.40%)
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%)
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.