UK Markets close in 3 hrs 32 mins

Glencore Plc (GLNCY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
12.39+0.28 (+2.36%)
At close: 03:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 2022------
19 May 202212.0812.4912.0812.3912.39551,400
18 May 202212.3112.3912.0712.1012.10369,700
17 May 202212.4012.4412.2412.3212.32756,300
16 May 202211.5411.7411.5311.6511.65752,900
13 May 202211.0511.2911.0511.2411.24462,400
12 May 202210.8611.1210.7010.9710.97614,300
11 May 202211.4511.7311.3911.4111.41374,000
10 May 202211.3211.3211.0711.2211.22657,400
09 May 202211.6011.6011.1611.2711.27783,800
06 May 202211.9312.0711.7712.0212.02266,500
05 May 202212.3612.4011.8511.9511.95396,400
04 May 202212.1112.4511.9912.4012.40405,400
03 May 202212.0312.1311.9411.9911.99514,500
02 May 202212.1512.4812.0312.2212.22509,700
29 Apr 202212.4412.4812.2512.2612.26243,600
28 Apr 202212.1912.3711.8212.3512.35942,100
27 Apr 202211.9012.1111.7811.9711.97345,000
26 Apr 202211.6611.7511.4211.4511.451,237,300
25 Apr 202211.4711.6511.2811.5911.591,318,600
22 Apr 202212.4212.4211.9011.9711.971,159,900
21 Apr 202212.9812.9812.4112.5312.531,029,100
20 Apr 202213.3413.6313.2313.5913.59558,200
19 Apr 202213.7114.0013.7013.9913.99333,300
18 Apr 202213.8013.9913.7813.9213.92385,300
14 Apr 202213.8113.8413.6913.7613.76503,600
13 Apr 202213.7213.9913.6713.9813.98370,000
12 Apr 202213.6313.7413.5513.6213.62487,100
11 Apr 202213.7613.7713.4513.4713.47518,200
08 Apr 202213.5313.7813.4613.7513.75424,200
07 Apr 202213.4813.5913.3213.5213.52459,300
06 Apr 202213.4413.5513.2813.4713.47485,400
05 Apr 202213.4813.5513.3013.4213.42476,900
04 Apr 202213.2813.3013.1813.2713.27444,900
01 Apr 202213.2913.3713.2113.3713.37399,700
31 Mar 202213.1513.1613.0113.0513.05339,800
30 Mar 202213.0113.2012.9813.1213.12412,500
29 Mar 202212.5012.7112.4412.7112.71881,500
28 Mar 202213.1013.1912.9813.1413.14885,500
25 Mar 202213.2913.3913.2213.3913.39370,400
24 Mar 202213.0713.2213.0513.1713.17320,000
23 Mar 202213.2513.4913.0513.0913.091,064,900
22 Mar 202213.3813.4013.2013.3413.34597,300
21 Mar 202212.8913.1112.8913.1013.10371,800
18 Mar 202212.6312.7312.5612.7212.72278,100
17 Mar 202212.2812.5212.2212.4912.49351,400
16 Mar 202212.4112.6112.2012.6112.61525,400
15 Mar 202212.1912.2611.8411.9611.96611,100
14 Mar 202212.8212.8312.3312.3412.34749,200
11 Mar 202213.2013.4013.1613.1913.19456,700
10 Mar 202212.8313.2412.8113.2413.24778,100
09 Mar 202212.1912.4112.1712.3412.34644,200
08 Mar 202212.3212.5312.2012.4112.41756,300
07 Mar 202212.4112.5012.2012.4712.47960,400
04 Mar 202212.2312.3412.1312.2812.28734,900
03 Mar 202212.7812.9212.5912.8012.80611,700
02 Mar 202212.0412.1611.9512.1512.15548,900
01 Mar 202211.7611.8511.7011.8211.82340,800
28 Feb 202211.7411.9011.6411.7211.72602,200
25 Feb 202211.4011.9111.4011.9111.91659,100
24 Feb 202211.2111.5011.0611.4511.45764,000
23 Feb 202211.5511.6111.4811.5511.55359,500
22 Feb 202211.3011.4911.2811.4211.42653,300
18 Feb 202211.4111.4711.3411.4111.41194,500
17 Feb 202211.4411.4411.3211.3711.37327,600
16 Feb 202211.3211.5611.3211.5611.56331,700
15 Feb 202211.5411.5511.4111.5511.55289,800
14 Feb 202211.2811.4611.2511.4411.44252,300
11 Feb 202211.1911.3311.1311.1611.16298,500
10 Feb 202211.2611.4511.2511.2811.28430,700
09 Feb 202211.3811.3911.3111.3711.37308,600
08 Feb 202211.2311.2911.1211.2911.29266,500
07 Feb 202211.0211.1110.9211.0611.06410,800
04 Feb 202210.8310.9610.7910.9210.92178,600
03 Feb 202210.9310.9510.7810.8010.80289,600
02 Feb 202210.8510.8910.7310.8610.86226,600
01 Feb 202210.5710.7910.5010.7710.77317,300
31 Jan 202210.2910.3910.2110.3710.37287,900
28 Jan 202210.5910.5910.3810.5310.53542,200
27 Jan 202210.7910.8910.6310.7110.71993,900
26 Jan 202210.8410.8710.5410.6110.61424,000
25 Jan 202210.4710.5910.3310.5510.552,607,200
24 Jan 202210.3910.5610.2510.5610.56711,600
21 Jan 202211.0211.1010.8910.8910.89320,400
20 Jan 202211.3311.3311.0711.0911.09481,800
19 Jan 202211.4211.4311.2811.3611.36492,600
18 Jan 202211.0711.3811.0411.2111.21677,000
14 Jan 202211.0211.0910.9711.0611.06122,000
13 Jan 202211.1311.1811.0011.0111.01253,000
12 Jan 202210.9211.0210.8811.0111.01530,400
11 Jan 202210.4310.6310.3510.6310.63320,500
10 Jan 202210.5310.6010.4310.5910.59298,100
07 Jan 202210.6410.7510.6210.7510.75249,300
06 Jan 202210.4810.5310.4110.4810.48256,000
05 Jan 202210.5010.6610.4610.4610.46272,900
04 Jan 202210.4210.5110.3910.4510.45350,800
03 Jan 202210.1910.3010.1110.1610.16158,800
31 Dec 20219.9110.209.8610.0810.08189,300
30 Dec 202110.2110.2210.0910.1010.10206,300
29 Dec 202110.1310.2510.1310.1710.17161,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...