GLCNF - Glencore Plc
Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Dec 2019 | 2.9100 | 2.9100 | 2.8800 | 2.8800 | 2.8800 | 15,545 |
| 06 Dec 2019 | 2.9000 | 2.9000 | 2.8700 | 2.8700 | 2.8700 | 95,300 |
| 05 Dec 2019 | 2.9900 | 2.9900 | 2.8200 | 2.8700 | 2.8700 | 106,200 |
| 04 Dec 2019 | 3.1000 | 3.1500 | 3.0800 | 3.1400 | 3.1400 | 80,500 |
| 03 Dec 2019 | 3.0900 | 3.0900 | 3.0500 | 3.0700 | 3.0700 | 17,500 |
| 02 Dec 2019 | 3.1400 | 3.2200 | 3.1300 | 3.1700 | 3.1700 | 37,300 |
| 29 Nov 2019 | 3.1400 | 3.1600 | 3.1300 | 3.1400 | 3.1400 | 4,300 |
| 27 Nov 2019 | 3.1900 | 3.2200 | 3.1600 | 3.1600 | 3.1600 | 11,100 |
| 26 Nov 2019 | 3.2000 | 3.2400 | 3.1800 | 3.2000 | 3.2000 | 59,900 |
| 25 Nov 2019 | 3.1500 | 3.2200 | 3.1500 | 3.2200 | 3.2200 | 3,600 |
| 22 Nov 2019 | 3.1600 | 3.2200 | 3.1300 | 3.1600 | 3.1600 | 9,600 |
| 21 Nov 2019 | 3.1500 | 3.1500 | 3.0500 | 3.0700 | 3.0700 | 5,700 |
| 20 Nov 2019 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | 3.1000 | 800 |
| 19 Nov 2019 | 3.2100 | 3.2100 | 3.0700 | 3.1400 | 3.1400 | 4,900 |
| 18 Nov 2019 | 3.0700 | 3.1000 | 3.0400 | 3.0800 | 3.0800 | 3,500 |
| 15 Nov 2019 | 3.1000 | 3.1900 | 3.1000 | 3.1400 | 3.1400 | 24,300 |
| 14 Nov 2019 | 3.0700 | 3.1100 | 3.0500 | 3.0600 | 3.0600 | 20,900 |
| 13 Nov 2019 | 3.1000 | 3.1100 | 3.0600 | 3.1000 | 3.1000 | 20,200 |
| 12 Nov 2019 | 3.1600 | 3.2100 | 3.1100 | 3.1100 | 3.1100 | 4,600 |
| 11 Nov 2019 | 3.1900 | 3.2200 | 3.1500 | 3.2200 | 3.2200 | 12,800 |
| 08 Nov 2019 | 3.2900 | 3.2900 | 3.2300 | 3.2500 | 3.2500 | 3,800 |
| 07 Nov 2019 | 3.3000 | 3.3500 | 3.2700 | 3.3500 | 3.3500 | 38,300 |
| 06 Nov 2019 | 3.3200 | 3.3400 | 3.2600 | 3.3100 | 3.3100 | 13,500 |
| 05 Nov 2019 | 3.3400 | 3.3900 | 3.3100 | 3.3200 | 3.3200 | 32,200 |
| 04 Nov 2019 | 3.2100 | 3.3100 | 3.2100 | 3.2400 | 3.2400 | 40,300 |
| 01 Nov 2019 | 3.0200 | 3.1600 | 3.0200 | 3.1600 | 3.1600 | 13,300 |
| 31 Oct 2019 | 3.0500 | 3.0600 | 2.9700 | 3.0000 | 3.0000 | 16,900 |
| 30 Oct 2019 | 3.0800 | 3.0800 | 3.0200 | 3.0800 | 3.0800 | 5,400 |
| 29 Oct 2019 | 3.1000 | 3.1200 | 3.0800 | 3.0800 | 3.0800 | 8,800 |
| 28 Oct 2019 | 3.0400 | 3.1100 | 3.0400 | 3.1000 | 3.1000 | 12,600 |
| 25 Oct 2019 | 3.0000 | 3.0000 | 2.9700 | 2.9700 | 2.9700 | 21,900 |
| 24 Oct 2019 | 2.9800 | 3.0200 | 2.9800 | 2.9800 | 2.9800 | 5,500 |
| 23 Oct 2019 | 2.9900 | 3.0600 | 2.9800 | 3.0200 | 3.0200 | 153,300 |
| 22 Oct 2019 | 3.0300 | 3.0300 | 2.9600 | 3.0000 | 3.0000 | 2,600 |
| 21 Oct 2019 | 3.0100 | 3.0900 | 3.0000 | 3.0200 | 3.0200 | 14,800 |
| 18 Oct 2019 | 2.9900 | 2.9900 | 2.9100 | 2.9100 | 2.9100 | 1,500 |
| 17 Oct 2019 | 2.9400 | 2.9900 | 2.9000 | 2.9900 | 2.9900 | 9,200 |
| 16 Oct 2019 | 2.9500 | 3.0000 | 2.9100 | 2.9200 | 2.9200 | 6,900 |
| 15 Oct 2019 | 2.9500 | 3.0200 | 2.9500 | 3.0000 | 3.0000 | 4,900 |
| 14 Oct 2019 | 2.9500 | 2.9500 | 2.8700 | 2.8700 | 2.8700 | 3,000 |
| 11 Oct 2019 | 2.9900 | 3.0600 | 2.9400 | 2.9700 | 2.9700 | 24,900 |
| 10 Oct 2019 | 2.8000 | 2.8800 | 2.8000 | 2.8600 | 2.8600 | 17,900 |
| 09 Oct 2019 | 2.7400 | 2.8000 | 2.7400 | 2.7400 | 2.7400 | 2,700 |
| 08 Oct 2019 | 2.7200 | 2.7900 | 2.7200 | 2.7400 | 2.7400 | 11,600 |
| 07 Oct 2019 | 2.7300 | 2.8100 | 2.7300 | 2.7500 | 2.7500 | 8,700 |
| 04 Oct 2019 | 2.7900 | 2.8300 | 2.7900 | 2.8000 | 2.8000 | 113,500 |
| 03 Oct 2019 | 2.8200 | 2.8800 | 2.8200 | 2.8800 | 2.8800 | 7,600 |
| 02 Oct 2019 | 2.8700 | 2.8700 | 2.8000 | 2.8300 | 2.8300 | 57,900 |
| 01 Oct 2019 | 2.9400 | 2.9700 | 2.9100 | 2.9100 | 2.9100 | 10,500 |
| 30 Sep 2019 | 3.0100 | 3.0200 | 3.0100 | 3.0200 | 3.0200 | 14,100 |
| 27 Sep 2019 | 3.0200 | 3.0800 | 3.0100 | 3.0200 | 3.0200 | 12,700 |
| 26 Sep 2019 | 2.9900 | 3.0600 | 2.9900 | 3.0100 | 3.0100 | 10,800 |
| 25 Sep 2019 | 3.0100 | 3.0300 | 2.9800 | 3.0000 | 3.0000 | 5,500 |
| 24 Sep 2019 | 3.1200 | 3.1200 | 3.0100 | 3.0100 | 3.0100 | 12,900 |
| 23 Sep 2019 | 3.1200 | 3.1200 | 3.0800 | 3.1200 | 3.1200 | 2,400 |
| 20 Sep 2019 | 3.1500 | 3.2200 | 3.1500 | 3.2200 | 3.2200 | 3,800 |
| 19 Sep 2019 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | 3.1500 | 6,200 |
| 18 Sep 2019 | 3.1800 | 3.1900 | 3.1200 | 3.1800 | 3.1800 | 12,600 |
| 17 Sep 2019 | 3.1700 | 3.1700 | 3.1500 | 3.1500 | 3.1500 | 2,100 |
| 16 Sep 2019 | 3.1700 | 3.2500 | 3.1700 | 3.1700 | 3.1700 | 18,400 |
| 13 Sep 2019 | 3.2000 | 3.2800 | 3.2000 | 3.2500 | 3.2500 | 47,600 |
| 12 Sep 2019 | 3.0900 | 3.1500 | 3.0600 | 3.1500 | 3.1500 | 86,500 |
| 11 Sep 2019 | 3.1400 | 3.1400 | 3.0800 | 3.0800 | 3.0800 | 20,100 |
| 10 Sep 2019 | 3.0200 | 3.0900 | 3.0200 | 3.0700 | 3.0700 | 24,700 |
| 09 Sep 2019 | 2.9500 | 3.0100 | 2.9500 | 2.9700 | 2.9700 | 17,100 |
| 06 Sep 2019 | 2.9600 | 3.0000 | 2.9500 | 2.9600 | 2.9600 | 10,000 |
| 05 Sep 2019 | 2.9400 | 2.9900 | 2.9200 | 2.9300 | 2.9300 | 24,300 |
| 05 Sep 2019 | 0.1 Dividend | |||||
| 04 Sep 2019 | 2.9100 | 3.0000 | 2.9100 | 3.0000 | 2.9000 | 11,400 |
| 03 Sep 2019 | 2.8400 | 2.8500 | 2.8100 | 2.8500 | 2.7550 | 22,200 |
| 30 Aug 2019 | 2.8600 | 2.9200 | 2.8500 | 2.9000 | 2.8033 | 55,600 |
| 29 Aug 2019 | 2.8000 | 2.8500 | 2.8000 | 2.8100 | 2.7163 | 40,000 |
| 28 Aug 2019 | 2.7000 | 2.7700 | 2.6900 | 2.7400 | 2.6487 | 11,600 |
| 27 Aug 2019 | 2.7400 | 2.7700 | 2.7200 | 2.7200 | 2.6293 | 284,300 |
| 26 Aug 2019 | 2.7200 | 2.7600 | 2.7200 | 2.7300 | 2.6390 | 9,400 |
| 23 Aug 2019 | 2.7500 | 2.7800 | 2.7500 | 2.7800 | 2.6873 | 11,600 |
| 22 Aug 2019 | 2.8300 | 2.8300 | 2.7900 | 2.7900 | 2.6970 | 3,700 |
| 21 Aug 2019 | 2.8000 | 2.8400 | 2.8000 | 2.8300 | 2.7357 | 21,300 |
| 20 Aug 2019 | 2.8300 | 2.8300 | 2.8000 | 2.8000 | 2.7067 | 5,700 |
| 19 Aug 2019 | 2.8400 | 2.8600 | 2.8200 | 2.8300 | 2.7357 | 32,100 |
| 16 Aug 2019 | 2.7100 | 2.7300 | 2.7000 | 2.7000 | 2.6100 | 16,900 |
| 15 Aug 2019 | 2.6700 | 2.7300 | 2.6600 | 2.7000 | 2.6100 | 49,500 |
| 14 Aug 2019 | 2.8000 | 2.8000 | 2.7600 | 2.7800 | 2.6873 | 54,600 |
| 13 Aug 2019 | 2.7900 | 2.8900 | 2.7300 | 2.8600 | 2.7647 | 27,200 |
| 12 Aug 2019 | 2.7800 | 2.8300 | 2.7700 | 2.7700 | 2.6777 | 34,600 |
| 09 Aug 2019 | 2.8400 | 2.8500 | 2.7500 | 2.7500 | 2.6583 | 41,900 |
| 08 Aug 2019 | 2.8000 | 2.9000 | 2.8000 | 2.8500 | 2.7550 | 37,400 |
| 07 Aug 2019 | 2.7200 | 2.8100 | 2.6700 | 2.8000 | 2.7067 | 60,200 |
| 06 Aug 2019 | 2.8400 | 2.8500 | 2.7600 | 2.8100 | 2.7163 | 25,500 |
| 05 Aug 2019 | 2.8800 | 2.8800 | 2.8000 | 2.8500 | 2.7550 | 47,500 |
| 02 Aug 2019 | 2.9800 | 2.9800 | 2.9000 | 2.9000 | 2.8033 | 39,500 |
| 01 Aug 2019 | 3.0800 | 3.1100 | 3.0100 | 3.0100 | 2.9097 | 60,800 |
| 31 Jul 2019 | 3.2900 | 3.2900 | 3.2000 | 3.2500 | 3.1417 | 9,900 |
| 30 Jul 2019 | 3.3200 | 3.3400 | 3.2900 | 3.3200 | 3.2093 | 7,700 |
| 29 Jul 2019 | 3.3600 | 3.3900 | 3.3500 | 3.3600 | 3.2480 | 9,100 |
| 26 Jul 2019 | 3.4000 | 3.4000 | 3.3500 | 3.3900 | 3.2770 | 11,700 |
| 25 Jul 2019 | 3.4500 | 3.4500 | 3.3900 | 3.4100 | 3.2963 | 6,300 |
| 24 Jul 2019 | 3.4200 | 3.5000 | 3.4200 | 3.5000 | 3.3833 | 7,200 |
| 23 Jul 2019 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | 3.2867 | 15,600 |
| 22 Jul 2019 | 3.4000 | 3.4500 | 3.3800 | 3.3800 | 3.2673 | 22,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...