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

Glencore Plc (OP: GLCNF )

4.770 -0.030 (-0.63%)
Streaming Delayed Price Updated: 2:33 PM EST, Nov 22, 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 (%)
Nov 22, 2024 4.774 4.800 4.730 4.770 10,778 -0.03(-0.63%)
Nov 21, 2024 4.799 4.840 4.700 4.800 43,135 -0.03(-0.62%)
Nov 20, 2024 4.790 4.858 4.790 4.830 114,669 +0.03(+0.58%)
Nov 19, 2024 4.795 4.820 4.740 4.802 190,406 -0.02(-0.37%)
Nov 18, 2024 4.750 4.858 4.750 4.820 21,776 +0.00(+0.00%)
Nov 15, 2024 4.815 4.870 4.770 4.820 106,629 +0.04(+0.73%)
Nov 14, 2024 4.710 4.810 4.710 4.785 106,146 -0.01(-0.18%)
Nov 13, 2024 4.800 4.815 4.750 4.794 177,234 -0.01(-0.13%)
Nov 12, 2024 4.890 4.900 4.787 4.800 2,798 -0.20(-4.00%)
Nov 11, 2024 5.018 5.030 4.990 5.000 28,595 -0.09(-1.86%)
Nov 08, 2024 5.080 5.100 5.072 5.095 12,801 -0.33(-6.00%)
Nov 07, 2024 5.390 5.420 5.330 5.420 41,049 +0.23(+4.43%)
Nov 06, 2024 5.170 5.190 5.060 5.190 6,506 -0.13(-2.36%)
Nov 05, 2024 5.264 5.410 5.264 5.316 51,632 +0.07(+1.25%)
Nov 04, 2024 5.250 5.315 5.250 5.250 7,498 +0.04(+0.85%)
Nov 01, 2024 5.230 5.300 5.206 5.206 15,613 -0.04(-0.84%)
Oct 31, 2024 5.250 5.260 5.205 5.250 9,237 -0.10(-1.87%)
Oct 30, 2024 5.288 5.388 5.288 5.350 8,571 +0.06(+1.07%)
Oct 29, 2024 5.230 5.293 5.190 5.293 31,757 +0.05(+0.91%)
Oct 28, 2024 5.190 5.270 5.170 5.246 46,564 +0.10(+1.84%)
Oct 25, 2024 5.246 5.246 5.151 5.151 7,316 +0.00(+0.02%)
Oct 24, 2024 5.180 5.270 5.150 5.150 20,789 -0.04(-0.87%)
Oct 23, 2024 5.250 5.250 5.130 5.195 91,599 -0.08(-1.61%)
Oct 22, 2024 5.266 5.333 5.266 5.280 9,331 +0.02(+0.38%)
Oct 21, 2024 5.340 5.370 5.200 5.260 22,028 +0.00(+0.00%)
Oct 18, 2024 5.357 5.360 5.260 5.260 315,331 +0.01(+0.21%)
Oct 16, 2024 5.249 89 -0.02(-0.30%)
Oct 15, 2024 5.300 5.315 5.240 5.265 9,449 -0.25(-4.60%)
Oct 14, 2024 5.460 5.519 5.360 5.519 36,784 -0.03(-0.47%)
Oct 11, 2024 5.550 5.558 5.420 5.545 5,085 +0.07(+1.31%)
Oct 10, 2024 5.535 5.610 5.473 5.473 4,111 +0.03(+0.62%)
Oct 09, 2024 5.440 5.440 5.440 5.440 1,900 -0.08(-1.54%)
Oct 08, 2024 5.460 5.560 5.400 5.525 15,109 -0.21(-3.66%)
Oct 07, 2024 5.730 5.745 5.700 5.735 33,917 +0.06(+1.04%)
Oct 04, 2024 5.683 5.685 5.660 5.676 410,199 -0.02(-0.32%)
Oct 03, 2024 5.643 5.694 5.520 5.694 48,962 -0.06(-0.97%)
Oct 02, 2024 5.740 5.820 5.679 5.750 7,284 +0.07(+1.23%)
Oct 01, 2024 5.700 5.830 5.680 5.680 21,023 -0.06(-1.03%)
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%)
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.