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

Glencore Plc (OP: GLCNF )

4.470 +0.035 (+0.79%)
Streaming Delayed Price Updated: 12:29 PM EST, Dec 26, 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 (%)
Dec 24, 2024 4.500 4.500 4.425 4.435 37,696 -0.02(-0.45%)
Dec 23, 2024 4.400 4.460 4.390 4.455 40,442 -0.01(-0.25%)
Dec 20, 2024 4.340 4.480 4.340 4.466 21,484 +0.02(+0.47%)
Dec 19, 2024 4.470 4.470 4.413 4.445 24,440 -0.10(-2.26%)
Dec 18, 2024 4.550 4.600 4.500 4.548 11,380 -0.09(-2.00%)
Dec 17, 2024 4.630 4.680 4.540 4.641 78,640 -0.04(-0.83%)
Dec 16, 2024 4.690 4.696 4.600 4.680 56,627 -0.04(-0.95%)
Dec 13, 2024 4.770 4.770 4.680 4.725 8,308 -0.07(-1.46%)
Dec 12, 2024 4.800 4.808 4.780 4.795 13,762 -0.12(-2.34%)
Dec 11, 2024 4.910 4.910 4.840 4.910 27,908 +0.00(+0.00%)
Dec 10, 2024 4.980 4.980 4.880 4.910 23,870 -0.13(-2.58%)
Dec 09, 2024 5.000 5.070 5.000 5.040 24,202 +0.25(+5.11%)
Dec 06, 2024 4.800 4.820 4.770 4.795 27,147 +0.00(+0.00%)
Dec 05, 2024 4.780 4.850 4.780 4.795 28,491 -0.05(-1.13%)
Dec 04, 2024 4.815 4.900 4.730 4.850 320,698 +0.02(+0.52%)
Dec 03, 2024 4.850 4.850 4.820 4.825 37,518 +0.03(+0.52%)
Dec 02, 2024 4.760 4.820 4.760 4.800 4,020,734 -0.03(-0.62%)
Nov 29, 2024 4.778 4.830 4.778 4.830 11,658 +0.05(+1.05%)
Nov 27, 2024 4.800 4.800 4.730 4.780 40,535 +0.05(+1.06%)
Nov 26, 2024 4.850 4.850 4.720 4.730 11,625 -0.18(-3.67%)
Nov 25, 2024 4.890 4.910 4.820 4.910 14,585 +0.14(+2.94%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.