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

Glencore Plc (OP: GLCNF )

5.095 -0.325 (-6.00%)
Streaming Delayed Price Updated: 3:44 PM EST, Nov 8, 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, 2022 5.333 5.333 5.260 5.295 11,869 -0.15(-2.67%)
Sep 29, 2022 5.240 5.440 5.240 5.440 20,653 +0.12(+2.16%)
Sep 28, 2022 5.140 5.325 5.100 5.325 26,339 +0.17(+3.20%)
Sep 27, 2022 5.010 5.160 4.969 5.160 9,431 +0.26(+5.31%)
Sep 26, 2022 4.970 5.050 4.820 4.900 46,887 -0.14(-2.78%)
Sep 23, 2022 5.190 5.190 4.980 5.040 64,987 -0.50(-9.03%)
Sep 22, 2022 5.580 5.670 5.485 5.540 103,493 -0.04(-0.72%)
Sep 21, 2022 5.490 5.580 5.420 5.580 22,241 +0.09(+1.64%)
Sep 20, 2022 5.530 5.530 5.430 5.490 11,971 -0.09(-1.70%)
Sep 19, 2022 5.630 5.655 5.540 5.585 24,872 -0.01(-0.27%)
Sep 16, 2022 5.650 5.650 5.524 5.600 75,345 -0.14(-2.44%)
Sep 15, 2022 5.730 5.800 5.720 5.740 10,041 -0.02(-0.35%)
Sep 14, 2022 5.660 5.770 5.660 5.760 37,811 +0.13(+2.40%)
Sep 13, 2022 5.750 5.760 5.625 5.625 12,059 -0.28(-4.66%)
Sep 12, 2022 5.830 5.910 5.830 5.900 38,749 +0.17(+2.97%)
Sep 09, 2022 5.700 5.740 5.640 5.730 57,796 +0.33(+6.01%)
Sep 08, 2022 5.416 5.440 5.320 5.405 21,436 -0.01(-0.28%)
Sep 07, 2022 5.460 5.460 5.350 5.420 11,822 -0.19(-3.30%)
Sep 06, 2022 5.610 5.700 5.550 5.605 6,393 +0.36(+6.76%)
Sep 02, 2022 5.220 5.280 5.180 5.250 20,786 +0.10(+1.94%)
Sep 01, 2022 5.200 5.200 5.040 5.150 44,688 -0.35(-6.36%)
Aug 31, 2022 5.580 5.580 5.500 5.500 18,562 -0.11(-1.96%)
Aug 30, 2022 5.790 5.790 5.600 5.610 63,138 -0.19(-3.28%)
Aug 29, 2022 5.940 5.940 5.750 5.800 5,817 -0.10(-1.76%)
Aug 26, 2022 6.060 6.060 5.820 5.904 17,688 -0.12(-1.98%)
Aug 25, 2022 5.940 6.023 5.940 6.023 57,698 +0.16(+2.78%)
Aug 24, 2022 5.930 5.930 5.860 5.860 11,541 -0.14(-2.33%)
Aug 23, 2022 5.890 6.000 5.890 6.000 116,669 +0.20(+3.45%)
Aug 22, 2022 5.780 5.820 5.750 5.800 63,561 +0.05(+0.87%)
Aug 19, 2022 5.830 5.870 5.750 5.750 19,171 -0.21(-3.60%)
Aug 18, 2022 5.940 5.990 5.919 5.965 18,625 +0.17(+3.02%)
Aug 17, 2022 5.960 5.960 5.790 5.790 97,170 -0.08(-1.36%)
Aug 16, 2022 5.780 5.910 5.780 5.870 38,781 +0.21(+3.71%)
Aug 15, 2022 5.640 5.660 5.570 5.660 53,417 -0.14(-2.41%)
Aug 12, 2022 5.750 5.800 5.670 5.800 34,444 +0.02(+0.43%)
Aug 11, 2022 5.800 5.900 5.775 5.775 17,580 +0.04(+0.79%)
Aug 10, 2022 5.670 5.770 5.670 5.730 15,362 +0.12(+2.14%)
Aug 09, 2022 5.570 5.625 5.570 5.610 15,897 +0.01(+0.18%)
Aug 08, 2022 5.770 5.770 5.600 5.600 11,908 -0.03(-0.44%)
Aug 05, 2022 5.420 5.700 5.420 5.625 43,417 +0.01(+0.18%)
Aug 04, 2022 5.600 5.690 5.500 5.615 77,042 +0.18(+3.31%)
Aug 03, 2022 5.540 5.540 5.360 5.435 45,942 -0.07(-1.18%)
Aug 02, 2022 5.390 5.550 5.390 5.500 11,664 -0.16(-2.83%)
Aug 01, 2022 5.725 5.725 5.590 5.660 9,286 +0.00(+0.00%)
Jul 29, 2022 5.560 5.690 5.560 5.660 32,246 +0.20(+3.66%)
Jul 28, 2022 5.490 5.550 5.410 5.460 10,300 -0.08(-1.36%)
Jul 27, 2022 5.320 5.535 5.300 5.535 36,704 +0.25(+4.83%)
Jul 26, 2022 5.270 5.315 5.270 5.280 4,109 +0.25(+4.97%)
Jul 25, 2022 5.200 5.250 4.201 5.030 9,203 -0.08(-1.47%)
Jul 22, 2022 5.100 5.150 5.100 5.105 101,222 +0.06(+1.09%)
Jul 21, 2022 5.020 5.050 4.900 5.050 6,482 -0.04(-0.88%)
Jul 20, 2022 4.980 5.160 4.980 5.095 76,983 +0.11(+2.31%)
Jul 19, 2022 5.050 5.100 4.970 4.980 64,527 -0.07(-1.39%)
Jul 18, 2022 5.010 5.050 5.000 5.050 2,693 +0.27(+5.65%)
Jul 15, 2022 4.790 4.860 4.780 4.780 41,552 +0.03(+0.53%)
Jul 14, 2022 4.800 4.800 4.670 4.755 113,464 -0.23(-4.52%)
Jul 13, 2022 4.950 5.015 4.945 4.980 6,083 -0.03(-0.60%)
Jul 12, 2022 5.030 5.060 4.940 5.010 211,611 -0.06(-1.18%)
Jul 11, 2022 5.050 5.085 5.000 5.070 58,582 -0.08(-1.55%)
Jul 08, 2022 5.230 5.230 5.138 5.150 5,939 -0.08(-1.53%)
Jul 07, 2022 5.150 5.280 5.110 5.230 66,214 +0.28(+5.66%)
Jul 06, 2022 4.940 4.950 4.810 4.950 54,841 +0.12(+2.48%)
Jul 05, 2022 4.730 4.950 4.700 4.830 48,956 -0.26(-5.11%)
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.