GLCNF - Glencore Plc

Other OTC - Other OTC Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jan 20203.05003.05002.98003.04003.040025,300
22 Jan 20203.07003.12003.07003.10003.100037,000
21 Jan 20203.13003.15003.10003.11003.1100109,700
17 Jan 20203.23003.23003.17003.17003.17008,100
16 Jan 20203.18003.20003.15003.18003.180020,900
15 Jan 20203.15003.17003.09003.15003.150041,100
14 Jan 20203.16003.17003.16003.17003.170058,100
13 Jan 20203.14003.14003.14003.14003.14001,500
10 Jan 20203.10003.17003.10003.17003.170021,500
09 Jan 20203.17003.18003.09003.09003.090028,300
08 Jan 20203.11003.16003.11003.16003.160010,600
07 Jan 20203.09003.13003.09003.12003.120057,400
06 Jan 20203.13003.13003.08003.12003.120041,000
03 Jan 20203.13003.17003.13003.13003.13008,000
02 Jan 20203.17003.20003.16003.19003.190011,200
31 Dec 20193.06003.15003.06003.07003.070058,300
30 Dec 20193.17003.17003.09003.09003.090013,900
27 Dec 20193.11003.13003.09003.09003.090077,100
26 Dec 20193.06003.07003.04003.05003.050017,900
24 Dec 20193.06003.06003.03003.06003.06007,400
23 Dec 20193.09003.09003.03003.03003.030029,800
20 Dec 20193.13003.13003.05003.11003.110033,400
19 Dec 20193.07003.13003.07003.13003.130065,500
18 Dec 20193.09003.09003.02003.06003.060017,100
17 Dec 20193.04003.09003.03003.05003.05007,200
16 Dec 20193.12003.14003.09003.11003.1100238,500
13 Dec 20193.04003.10002.99003.06003.0600146,500
12 Dec 20192.90003.01002.90002.99002.990014,000
11 Dec 20192.85002.90002.85002.89002.890047,300
10 Dec 20192.89002.89002.83002.87002.8700184,300
09 Dec 20192.91002.91002.88002.88002.880015,500
06 Dec 20192.90002.90002.87002.87002.870095,300
05 Dec 20192.99002.99002.82002.87002.8700106,200
04 Dec 20193.10003.15003.08003.14003.140080,500
03 Dec 20193.09003.09003.05003.07003.070017,500
02 Dec 20193.14003.22003.13003.17003.170037,300
29 Nov 20193.14003.16003.13003.14003.14004,300
27 Nov 20193.19003.22003.16003.16003.160011,100
26 Nov 20193.20003.24003.18003.20003.200059,900
25 Nov 20193.15003.22003.15003.22003.22003,600
22 Nov 20193.16003.22003.13003.16003.16009,600
21 Nov 20193.15003.15003.05003.07003.07005,700
20 Nov 20193.15003.15003.10003.10003.1000800
19 Nov 20193.21003.21003.07003.14003.14004,900
18 Nov 20193.07003.10003.04003.08003.08003,500
15 Nov 20193.10003.19003.10003.14003.140024,300
14 Nov 20193.07003.11003.05003.06003.060020,900
13 Nov 20193.10003.11003.06003.10003.100020,200
12 Nov 20193.16003.21003.11003.11003.11004,600
11 Nov 20193.19003.22003.15003.22003.220012,800
08 Nov 20193.29003.29003.23003.25003.25003,800
07 Nov 20193.30003.35003.27003.35003.350038,300
06 Nov 20193.32003.34003.26003.31003.310013,500
05 Nov 20193.34003.39003.31003.32003.320032,200
04 Nov 20193.21003.31003.21003.24003.240040,300
01 Nov 20193.02003.16003.02003.16003.160013,300
31 Oct 20193.05003.06002.97003.00003.000016,900
30 Oct 20193.08003.08003.02003.08003.08005,400
29 Oct 20193.10003.12003.08003.08003.08008,800
28 Oct 20193.04003.11003.04003.10003.100012,600
25 Oct 20193.00003.00002.97002.97002.970021,900
24 Oct 20192.98003.02002.98002.98002.98005,500
23 Oct 20192.99003.06002.98003.02003.0200153,300
22 Oct 20193.03003.03002.96003.00003.00002,600
21 Oct 20193.01003.09003.00003.02003.020014,800
18 Oct 20192.99002.99002.91002.91002.91001,500
17 Oct 20192.94002.99002.90002.99002.99009,200
16 Oct 20192.95003.00002.91002.92002.92006,900
15 Oct 20192.95003.02002.95003.00003.00004,900
14 Oct 20192.95002.95002.87002.87002.87003,000
11 Oct 20192.99003.06002.94002.97002.970024,900
10 Oct 20192.80002.88002.80002.86002.860017,900
09 Oct 20192.74002.80002.74002.74002.74002,700
08 Oct 20192.72002.79002.72002.74002.740011,600
07 Oct 20192.73002.81002.73002.75002.75008,700
04 Oct 20192.79002.83002.79002.80002.8000113,500
03 Oct 20192.82002.88002.82002.88002.88007,600
02 Oct 20192.87002.87002.80002.83002.830057,900
01 Oct 20192.94002.97002.91002.91002.910010,500
30 Sep 20193.01003.02003.01003.02003.020014,100
27 Sep 20193.02003.08003.01003.02003.020012,700
26 Sep 20192.99003.06002.99003.01003.010010,800
25 Sep 20193.01003.03002.98003.00003.00005,500
24 Sep 20193.12003.12003.01003.01003.010012,900
23 Sep 20193.12003.12003.08003.12003.12002,400
20 Sep 20193.15003.22003.15003.22003.22003,800
19 Sep 20193.20003.20003.15003.15003.15006,200
18 Sep 20193.18003.19003.12003.18003.180012,600
17 Sep 20193.17003.17003.15003.15003.15002,100
16 Sep 20193.17003.25003.17003.17003.170018,400
13 Sep 20193.20003.28003.20003.25003.250047,600
12 Sep 20193.09003.15003.06003.15003.150086,500
11 Sep 20193.14003.14003.08003.08003.080020,100
10 Sep 20193.02003.09003.02003.07003.070024,700
09 Sep 20192.95003.01002.95002.97002.970017,100
06 Sep 20192.96003.00002.95002.96002.960010,000
05 Sep 20192.94002.99002.92002.93002.930024,300
05 Sep 20190.1 Dividend
04 Sep 20192.91003.00002.91003.00002.900011,400
03 Sep 20192.84002.85002.81002.85002.755022,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more