UK markets open in 4 hours 56 minutes

Glencore Plc (GLCNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
5.41+0.00 (+0.09%)
At close: 03:57PM EDT
Time period:
18 Mar 2023 - 18 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 20245.425.445.345.415.4116,200
15 Mar 20245.405.445.375.415.4126,100
14 Mar 20245.405.405.325.335.33100,200
13 Mar 20245.265.395.265.385.38121,700
12 Mar 20245.165.165.115.135.1339,400
11 Mar 20245.015.065.015.055.0595,500
08 Mar 20245.185.235.115.145.1444,200
07 Mar 20245.075.125.065.105.10156,500
06 Mar 20245.005.004.904.944.9439,300
05 Mar 20244.904.924.844.844.8411,800
04 Mar 20244.844.854.814.854.8528,400
01 Mar 20244.804.834.794.824.8216,400
29 Feb 20244.744.794.724.794.79309,200
28 Feb 20244.724.924.704.724.7271,200
27 Feb 20244.714.754.694.744.7441,300
26 Feb 20244.714.734.664.674.67274,500
23 Feb 20244.744.804.744.774.7729,300
22 Feb 20244.824.864.774.794.79172,800
21 Feb 20244.855.104.854.894.8930,400
20 Feb 20245.015.014.914.914.9110,100
16 Feb 20245.025.085.005.035.0346,700
15 Feb 20244.864.974.864.964.9619,500
14 Feb 20244.864.974.864.904.9015,500
13 Feb 20244.965.014.894.894.895,400
12 Feb 20244.925.004.924.984.9846,800
09 Feb 20244.924.924.854.884.88145,400
08 Feb 20245.025.055.015.045.0427,900
07 Feb 20245.135.135.065.075.0735,400
06 Feb 20245.145.205.145.185.1841,400
05 Feb 20245.185.215.115.155.15144,900
02 Feb 20245.315.405.275.295.2917,300
01 Feb 20245.365.485.365.485.4867,600
31 Jan 20245.415.415.305.305.308,700
30 Jan 20245.405.405.355.375.372,200
29 Jan 20245.425.435.375.435.4368,500
26 Jan 20245.405.455.405.405.4011,200
25 Jan 20245.315.365.255.255.2527,100
24 Jan 20245.335.355.295.325.3218,000
23 Jan 20245.125.235.125.185.187,500
22 Jan 20245.155.155.025.055.0577,800
19 Jan 20245.215.285.215.275.2719,400
18 Jan 20245.305.345.265.335.3364,600
17 Jan 20245.355.355.255.265.2633,500
16 Jan 20245.635.635.505.545.5454,000
12 Jan 20245.775.785.715.715.719,000
11 Jan 20245.695.765.635.755.7511,700
10 Jan 20245.735.735.635.715.7128,000
09 Jan 20245.765.765.715.715.718,900
08 Jan 20245.815.905.785.865.8656,100
05 Jan 20245.915.975.835.835.83102,400
04 Jan 20245.775.935.775.935.9321,300
03 Jan 20245.805.805.735.805.8072,500
02 Jan 20245.905.975.895.895.8925,500
29 Dec 20236.006.036.006.006.008,400
28 Dec 20236.096.095.975.975.9720,000
27 Dec 20236.046.086.046.066.0662,100
26 Dec 20235.955.995.915.975.9713,400
22 Dec 20235.966.055.905.955.9543,000
21 Dec 20235.905.965.905.945.9410,600
20 Dec 20236.006.005.885.895.89290,400
19 Dec 20235.906.005.905.995.9915,700
18 Dec 20235.875.885.825.835.83107,600
15 Dec 20235.865.885.845.845.8490,300
14 Dec 20235.725.805.725.785.78105,500
13 Dec 20235.525.535.435.535.5319,600
12 Dec 20235.525.555.455.505.5012,800
11 Dec 20235.535.595.525.595.5993,500
08 Dec 20235.665.765.665.705.7025,300
07 Dec 20235.685.785.615.785.7832,900
06 Dec 20235.705.705.595.615.6110,100
05 Dec 20235.605.605.495.555.5510,600
04 Dec 20235.665.665.555.645.6413,600
01 Dec 20235.625.825.625.785.78156,100
30 Nov 20235.665.675.545.575.5719,500
29 Nov 20235.635.705.565.705.705,000
28 Nov 20235.525.695.525.675.6722,900
27 Nov 20235.655.655.595.595.5925,600
24 Nov 20235.545.695.545.695.6917,800
22 Nov 20235.645.645.575.645.6415,100
21 Nov 20235.755.765.725.745.74196,900
20 Nov 20235.785.875.755.845.8435,100
17 Nov 20235.755.865.705.865.86162,100
16 Nov 20235.705.735.645.705.7013,800
15 Nov 20235.795.825.765.795.7958,100
14 Nov 20235.575.665.575.605.6041,200
13 Nov 20235.265.335.265.335.3315,000
10 Nov 20235.205.255.185.255.258,300
09 Nov 20235.275.315.205.245.2410,000
08 Nov 20235.235.295.205.235.2354,700
07 Nov 20235.375.375.285.325.3210,200
06 Nov 20235.445.525.445.465.4620,800
03 Nov 20235.455.485.435.465.4654,700
02 Nov 20235.355.455.355.405.4020,500
01 Nov 20235.295.305.135.215.2112,500
31 Oct 20235.335.335.195.295.2913,000
30 Oct 20235.495.505.435.435.438,300
27 Oct 20235.505.505.355.355.354,900
26 Oct 20235.335.335.285.335.3313,600
25 Oct 20235.335.355.315.325.3212,300
24 Oct 20235.235.365.235.285.2828,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...