GLNCY - Glencore plc

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20196.326.376.286.316.3167,200
Sep 19, 20196.336.346.276.276.27138,700
Sep 18, 20196.316.336.196.246.24162,500
Sep 17, 20196.206.296.206.286.2887,200
Sep 16, 20196.376.376.306.306.30111,100
Sep 13, 20196.416.486.396.426.42369,900
Sep 12, 20196.116.256.076.206.20169,300
Sep 11, 20196.236.236.156.176.1766,300
Sep 10, 20196.056.136.046.106.10179,100
Sep 09, 20195.935.985.925.955.95154,400
Sep 06, 20195.935.945.895.905.90132,700
Sep 05, 20195.795.905.795.825.82251,000
Sep 05, 20190.2 Dividend
Sep 04, 20195.845.935.845.915.71379,500
Sep 03, 20195.585.695.565.655.46175,000
Aug 30, 20195.715.775.675.705.51152,300
Aug 29, 20195.605.645.575.575.38285,400
Aug 28, 20195.385.505.355.485.29123,600
Aug 27, 20195.465.495.415.435.25355,900
Aug 26, 20195.445.485.435.435.25101,700
Aug 23, 20195.525.575.435.435.25141,900
Aug 22, 20195.585.605.505.575.38135,700
Aug 21, 20195.615.635.565.565.37344,900
Aug 20, 20195.595.595.515.515.32411,400
Aug 19, 20195.605.665.575.575.38278,500
Aug 16, 20195.395.435.375.435.25288,900
Aug 15, 20195.365.375.295.335.15249,400
Aug 14, 20195.505.515.455.485.29199,200
Aug 13, 20195.475.735.475.665.47290,900
Aug 12, 20195.575.585.505.515.32335,500
Aug 09, 20195.575.595.525.535.34443,300
Aug 08, 20195.595.715.585.695.50309,200
Aug 07, 20195.345.585.315.585.39367,500
Aug 06, 20195.645.645.525.635.44809,100
Aug 05, 20195.655.685.585.615.42554,800
Aug 02, 20195.855.865.765.855.65249,400
Aug 01, 20196.056.316.006.025.82383,200
Jul 31, 20196.486.516.306.416.19503,700
Jul 30, 20196.626.626.556.606.38161,400
Jul 29, 20196.756.756.676.696.4683,100
Jul 26, 20196.746.746.686.706.47261,000
Jul 25, 20196.906.916.786.806.571,467,200
Jul 24, 20196.876.946.866.946.71796,600
Jul 23, 20196.836.876.806.846.61139,500
Jul 22, 20196.806.826.736.746.5169,100
Jul 19, 20196.756.806.726.756.52115,600
Jul 18, 20196.686.776.666.776.54126,200
Jul 17, 20196.686.716.656.686.45149,400
Jul 16, 20196.666.776.646.666.43169,200
Jul 15, 20196.736.756.676.696.46239,900
Jul 12, 20196.656.696.616.666.43109,900
Jul 11, 20196.636.636.576.616.39179,600
Jul 10, 20196.746.756.686.716.48119,700
Jul 09, 20196.656.666.586.636.41197,600
Jul 08, 20196.766.826.736.786.55171,400
Jul 05, 20196.716.736.636.736.50124,500
Jul 03, 20196.926.936.886.916.6887,000
Jul 02, 20196.957.036.907.036.7987,800
Jul 01, 20197.007.006.926.996.75202,500
Jun 28, 20196.876.956.856.896.66692,600
Jun 27, 20196.996.996.426.726.491,513,300
Jun 26, 20197.027.046.976.986.74170,700
Jun 25, 20197.047.066.946.986.7489,500
Jun 24, 20197.037.087.007.026.78108,100
Jun 21, 20197.077.087.037.046.8061,800
Jun 20, 20197.077.097.027.056.81162,700
Jun 19, 20196.946.996.896.996.751,094,900
Jun 18, 20196.796.976.796.966.72247,800
Jun 17, 20196.756.786.726.756.52136,800
Jun 14, 20196.816.836.776.816.58240,800
Jun 13, 20196.846.906.816.876.6456,000
Jun 12, 20196.836.836.776.776.54168,600
Jun 11, 20196.886.896.816.846.61955,300
Jun 10, 20196.666.696.656.686.45242,000
Jun 07, 20196.566.676.566.616.39239,300
Jun 06, 20196.616.656.566.636.41353,200
Jun 05, 20196.626.626.516.556.33328,600
Jun 04, 20196.576.646.546.636.41263,700
Jun 03, 20196.426.476.396.466.24252,000
May 31, 20196.346.406.316.346.13771,100
May 30, 20196.516.566.496.536.31663,000
May 29, 20196.466.516.436.516.29416,900
May 28, 20196.606.606.526.526.30109,300
May 24, 20196.586.636.556.606.38300,500
May 23, 20196.526.546.466.506.28162,000
May 22, 20196.766.776.696.716.48177,100
May 21, 20196.946.966.886.946.71224,100
May 20, 20196.906.936.856.856.62175,600
May 17, 20196.957.006.946.976.73583,200
May 16, 20197.107.137.097.096.85150,700
May 15, 20196.977.136.957.116.87224,000
May 14, 20197.167.187.117.156.91191,000
May 13, 20197.107.126.976.996.75240,800
May 10, 20197.307.407.257.407.15124,200
May 09, 20197.237.377.227.337.08181,200
May 08, 20197.307.417.297.407.15329,600
May 07, 20197.527.537.457.507.25271,500
May 06, 20197.617.697.507.627.36377,000
May 03, 20197.777.837.757.837.57103,000
May 02, 20197.687.697.627.687.42102,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...