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 (%)
Sep 30, 2024 5.710 5.746 5.680 5.739 5,960 +0.07(+1.29%)
Sep 27, 2024 5.750 5.750 5.666 5.666 11,667 +0.02(+0.28%)
Sep 26, 2024 5.630 5.718 5.630 5.650 83,881 +0.25(+4.63%)
Sep 25, 2024 5.395 5.400 5.388 5.400 315,548 +0.13(+2.47%)
Sep 24, 2024 5.340 5.430 5.270 5.270 18,969 +0.13(+2.53%)
Sep 23, 2024 5.050 5.140 5.050 5.140 9,102 +0.06(+1.28%)
Sep 20, 2024 5.070 5.075 5.024 5.075 53,248 -0.09(-1.84%)
Sep 19, 2024 5.156 5.200 5.116 5.170 17,710 +0.18(+3.61%)
Sep 18, 2024 4.970 4.990 4.970 4.990 25,544 +0.01(+0.20%)
Sep 17, 2024 5.010 5.040 4.940 4.980 6,091 -0.02(-0.40%)
Sep 16, 2024 4.975 5.030 4.975 5.000 1,821 +0.06(+1.21%)
Sep 13, 2024 4.880 4.990 4.880 4.940 71,713 +0.00(+0.00%)
Sep 12, 2024 4.834 4.940 4.820 4.940 42,146 +0.18(+3.67%)
Sep 11, 2024 4.700 4.766 4.700 4.765 33,775 +0.01(+0.21%)
Sep 10, 2024 4.752 4.780 4.720 4.755 15,737 -0.09(-1.96%)
Sep 09, 2024 4.820 4.860 4.820 4.850 9,557 +0.06(+1.25%)
Sep 06, 2024 4.930 4.930 4.781 4.790 121,391 -0.18(-3.62%)
Sep 05, 2024 5.000 5.050 4.970 4.970 95,983 -0.04(-0.77%)
Sep 04, 2024 5.006 5.040 4.950 5.008 26,714 +0.06(+1.18%)
Sep 03, 2024 5.100 5.100 4.950 4.950 15,602 -0.31(-5.89%)
Aug 30, 2024 5.280 5.285 5.180 5.260 8,418 -0.08(-1.50%)
Aug 29, 2024 5.240 5.340 5.232 5.340 4,347 +0.02(+0.38%)
Aug 28, 2024 5.280 5.440 5.280 5.320 1,870 -0.14(-2.53%)
Aug 27, 2024 5.520 5.520 5.390 5.458 31,106 +0.05(+0.85%)
Aug 26, 2024 5.390 5.460 5.270 5.412 31,381 +0.02(+0.41%)
Aug 23, 2024 5.400 5.400 5.388 5.390 4,630 +0.07(+1.41%)
Aug 22, 2024 5.310 5.320 5.260 5.315 5,943 -0.02(-0.47%)
Aug 21, 2024 5.370 5.410 5.340 5.340 6,017 -0.04(-0.74%)
Aug 20, 2024 5.368 5.380 5.360 5.380 12,689 +0.05(+0.94%)
Aug 19, 2024 5.365 5.365 5.330 5.330 2,065 +0.12(+2.30%)
Aug 16, 2024 5.190 5.225 5.190 5.210 20,051 -0.05(-0.95%)
Aug 15, 2024 5.250 5.310 5.220 5.260 38,526 +0.09(+1.74%)
Aug 14, 2024 5.181 5.181 5.130 5.170 127,203 -0.04(-0.77%)
Aug 13, 2024 5.190 5.225 5.180 5.210 337,464 -0.03(-0.48%)
Aug 12, 2024 5.235 5.250 5.220 5.235 30,466 +0.03(+0.48%)
Aug 09, 2024 5.215 5.250 5.190 5.210 6,990 +0.05(+0.97%)
Aug 08, 2024 5.080 5.200 5.080 5.160 34,484 +0.07(+1.38%)
Aug 07, 2024 5.165 5.170 5.090 5.090 23,828 +0.08(+1.50%)
Aug 06, 2024 4.980 5.070 4.938 5.015 25,509 +0.01(+0.29%)
Aug 05, 2024 4.860 5.060 4.860 5.001 11,795 -0.20(-3.93%)
Aug 02, 2024 5.200 5.217 5.139 5.205 7,417 -0.04(-0.67%)
Aug 01, 2024 5.460 5.475 5.240 5.240 3,418 -0.32(-5.76%)
Jul 31, 2024 5.560 5.560 5.460 5.560 5,525 +0.24(+4.51%)
Jul 30, 2024 5.320 5.350 5.320 5.320 7,427 -0.11(-2.03%)
Jul 29, 2024 5.540 5.558 5.430 5.430 16,955 -0.14(-2.43%)
Jul 26, 2024 5.627 5.627 5.565 5.565 1,312 +0.01(+0.09%)
Jul 25, 2024 5.540 5.573 5.510 5.560 6,829 +0.03(+0.54%)
Jul 24, 2024 5.620 5.620 5.530 5.530 7,437 -0.02(-0.36%)
Jul 23, 2024 5.650 5.650 5.550 5.550 14,527 -0.18(-3.14%)
Jul 22, 2024 5.740 5.775 5.728 5.730 15,817 +0.00(+0.00%)
Jul 19, 2024 5.747 5.750 5.726 5.730 33,424 -0.14(-2.39%)
Jul 18, 2024 5.890 5.890 5.808 5.870 5,027 -0.11(-1.81%)
Jul 17, 2024 5.990 6.040 5.950 5.978 26,551 +0.04(+0.65%)
Jul 16, 2024 5.980 5.980 5.900 5.940 13,889 -0.15(-2.41%)
Jul 15, 2024 6.160 6.160 6.074 6.087 11,208 -0.06(-1.02%)
Jul 12, 2024 6.225 6.225 6.150 6.150 4,855 -0.02(-0.40%)
Jul 11, 2024 6.170 6.196 6.170 6.175 34,200 +0.04(+0.57%)
Jul 10, 2024 6.130 6.160 6.130 6.140 6,631 +0.00(+0.00%)
Jul 09, 2024 6.100 6.140 6.060 6.140 11,044 +0.02(+0.41%)
Jul 08, 2024 6.190 6.202 6.115 6.115 26,870 -0.08(-1.37%)
Jul 05, 2024 6.165 6.220 6.165 6.200 9,028 +0.12(+1.89%)
Jul 03, 2024 6.040 6.148 6.040 6.085 13,783 +0.20(+3.40%)
Jul 02, 2024 5.895 5.936 5.880 5.885 3,860 +0.04(+0.60%)
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.