GLCNF - Glencore Plc

Other OTC - Other OTC Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Jul 20202.31002.31002.22002.23502.235057,713
10 Jul 20202.18002.25002.18002.24002.240025,100
09 Jul 20202.19002.25002.16002.16002.160047,100
08 Jul 20202.20002.20002.16002.18002.180026,200
07 Jul 20202.14002.22002.14002.19002.190011,200
06 Jul 20202.15002.20002.15002.20002.200047,500
02 Jul 20202.13002.20002.10002.10002.100016,600
01 Jul 20202.11002.12002.09002.11002.11008,800
30 Jun 20202.08002.15002.07002.09002.090023,100
29 Jun 20202.13002.13002.06002.09002.090018,000
26 Jun 20202.16002.16002.05002.05002.050010,600
25 Jun 20202.12002.12002.06002.12002.120021,000
24 Jun 20202.14002.16002.05002.10002.100030,200
23 Jun 20202.12002.18002.12002.14002.140016,900
22 Jun 20202.10002.10002.05002.06002.060021,000
19 Jun 20202.20002.20002.06002.09002.090040,600
18 Jun 20202.15002.15002.10002.13002.130028,000
17 Jun 20202.22002.22002.13002.17002.170043,300
16 Jun 20202.26002.26002.12002.16002.1600159,200
15 Jun 20202.10002.18002.06002.18002.180011,200
12 Jun 20202.23002.23002.14002.20002.200024,500
11 Jun 20202.18002.18002.08002.11002.110016,200
10 Jun 20202.27002.29002.26002.29002.290015,900
09 Jun 20202.27002.27002.22002.23002.23007,700
08 Jun 20202.36002.36002.27002.27002.270012,500
05 Jun 20202.24002.34002.24002.26002.2600211,600
04 Jun 20202.13002.15002.10002.14002.1400103,700
03 Jun 20202.10002.17002.10002.13002.130095,600
02 Jun 20202.02002.05002.02002.04002.0400132,400
01 Jun 20201.93002.00001.93001.93001.930098,900
29 May 20201.88001.88001.85001.85001.850020,100
28 May 20201.94001.95001.93001.94001.9400124,800
27 May 20201.92001.95001.89001.93001.930031,500
26 May 20201.87001.90001.87001.88001.880082,700
22 May 20201.83001.83001.80001.80001.8000147,500
21 May 20201.87001.88001.84001.84001.840069,200
20 May 20201.88001.90001.85001.88001.880031,100
19 May 20201.86001.88001.86001.88001.88009,100
18 May 20201.80001.89001.80001.83001.830027,700
15 May 20201.71001.77001.69001.70001.70006,200
14 May 20201.64001.69001.58001.69001.690025,600
13 May 20201.70001.72001.66001.68001.680023,900
12 May 20201.88001.88001.80001.81001.810017,900
11 May 20201.79001.85001.78001.84001.840010,000
08 May 20201.81001.86001.80001.81001.81003,500
07 May 20201.84001.86001.80001.83001.830061,900
06 May 20201.82001.84001.80001.81001.810092,500
05 May 20201.81001.82001.76001.79001.790013,900
04 May 20201.71001.75001.68001.75001.7500122,100
01 May 20201.75001.80001.72001.75001.750025,800
30 Apr 20201.85001.88001.82001.84001.840029,200
29 Apr 20201.86001.95001.86001.92001.920038,600
28 Apr 20201.81001.85001.79001.83001.830022,600
27 Apr 20201.71001.76001.71001.75001.750051,100
24 Apr 20201.79001.79001.70001.77001.7700148,400
23 Apr 20201.75001.80001.74001.79001.790038,400
23 Apr 20200.1 Dividend
22 Apr 20201.73001.73001.70001.72001.620036,600
21 Apr 20201.65001.67001.64001.66001.5635282,500
20 Apr 20201.76001.80001.70001.74001.638866,300
17 Apr 20201.81001.81001.74001.76001.6577322,300
16 Apr 20201.65001.65001.63001.65001.554119,400
15 Apr 20201.66001.74001.66001.73001.6294137,100
14 Apr 20201.82001.83001.80001.83001.723655,000
13 Apr 20201.81001.89001.80001.82001.714217,500
09 Apr 20201.80001.84001.77001.82001.7142264,900
08 Apr 20201.71001.74001.67001.71001.610673,900
07 Apr 20201.74001.78001.70001.73001.629476,300
06 Apr 20201.52001.63001.52001.58001.488151,400
03 Apr 20201.46001.54001.44001.49001.4034135,800
02 Apr 20201.50001.60001.49001.60001.507066,800
01 Apr 20201.49001.52001.46001.46001.3751110,000
31 Mar 20201.47001.57001.47001.50001.412811,400
30 Mar 20201.50001.51001.43001.47001.384523,100
27 Mar 20201.59001.60001.50001.50001.412879,000
26 Mar 20201.52001.64001.52001.60001.507028,300
25 Mar 20201.48001.60001.48001.56001.4693156,800
24 Mar 20201.44001.53001.41001.50001.41286,263,400
23 Mar 20201.30001.36001.29001.36001.280981,700
20 Mar 20201.47001.47001.35001.35001.271524,400
19 Mar 20201.42001.49001.36001.41001.328047,300
18 Mar 20201.61001.61001.45001.49001.403483,100
17 Mar 20201.54001.73001.54001.69001.591720,600
16 Mar 20201.59001.70001.45001.55001.459965,200
13 Mar 20201.77001.81001.62001.67001.5729210,000
12 Mar 20201.71001.77001.54001.77001.6671193,400
11 Mar 20202.04002.04001.93001.93001.817827,600
10 Mar 20202.12002.15002.01002.06001.940271,700
09 Mar 20202.04002.12001.94002.07001.9497226,900
06 Mar 20202.25002.35002.25002.30002.166330,100
05 Mar 20202.42002.44002.39002.40002.260561,600
04 Mar 20202.48002.51002.45002.50002.354721,700
03 Mar 20202.54002.54002.40002.40002.260535,000
02 Mar 20202.46002.52002.43002.47002.3264364,200
28 Feb 20202.45002.50002.40002.50002.354775,300
27 Feb 20202.60002.62002.50002.50002.3547830,200
26 Feb 20202.65002.69002.61002.61002.458371,600
25 Feb 20202.72002.77002.65002.68002.5242141,200
24 Feb 20202.75002.77002.71002.72002.561953,900
21 Feb 20202.94002.94002.89002.89002.722089,800
*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