U.S. markets open in 1 hour 38 minutes

Glencore plc (GLNCY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
8.90-0.11 (-1.22%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 20218.838.948.788.908.90155,000
Jul 26, 20218.849.038.849.019.01179,500
Jul 23, 20218.658.698.578.678.67127,600
Jul 22, 20218.658.658.528.578.5787,400
Jul 21, 20218.468.628.458.618.61493,200
Jul 20, 20218.028.267.978.238.23332,300
Jul 19, 20218.028.107.918.028.02509,700
Jul 16, 20218.598.598.398.418.41221,600
Jul 15, 20218.728.838.728.818.81134,400
Jul 14, 20218.848.888.768.788.78140,300
Jul 13, 20218.648.708.598.628.62155,100
Jul 12, 20218.678.798.648.748.74417,400
Jul 09, 20218.698.848.668.828.82150,700
Jul 08, 20218.388.518.318.498.49272,400
Jul 07, 20218.768.808.548.738.73425,100
Jul 06, 20218.728.728.438.548.541,311,100
Jul 02, 20218.648.718.598.718.71544,000
Jul 01, 20218.668.688.458.528.521,355,400
Jun 30, 20218.518.608.498.558.55186,000
Jun 29, 20218.648.678.618.628.62205,500
Jun 28, 20218.648.668.538.538.53194,400
Jun 25, 20218.778.798.688.718.71151,600
Jun 24, 20218.678.748.618.738.73293,700
Jun 23, 20218.728.768.578.578.57209,600
Jun 22, 20218.498.568.438.538.53343,600
Jun 21, 20218.238.398.218.388.38251,300
Jun 18, 20218.218.268.088.138.13392,400
Jun 17, 20218.598.638.368.468.46373,300
Jun 16, 20218.828.948.708.738.73544,500
Jun 15, 20218.949.068.899.039.03391,300
Jun 14, 20219.189.249.169.209.20149,200
Jun 11, 20219.259.279.199.249.24170,600
Jun 10, 20219.039.138.989.019.01128,000
Jun 09, 20218.999.008.918.958.95200,400
Jun 08, 20219.099.149.029.129.12113,500
Jun 07, 20219.239.239.109.119.11249,000
Jun 04, 20219.299.359.259.329.32147,700
Jun 03, 20219.179.189.079.139.13334,700
Jun 02, 20219.349.439.299.379.37257,700
Jun 01, 20219.349.409.309.349.34554,100
May 28, 20219.079.129.039.059.05326,900
May 27, 20219.039.129.019.119.11446,400
May 26, 20218.548.668.518.648.64387,400
May 25, 20218.638.698.528.528.52870,200
May 24, 20218.728.818.688.778.77435,500
May 21, 20218.828.848.698.728.72281,300
May 20, 20218.748.838.698.808.80419,600
May 19, 20218.798.908.698.818.81318,900
May 18, 20219.279.289.099.129.12394,700
May 17, 20219.079.239.019.219.21374,000
May 14, 20219.069.159.039.159.15281,700
May 13, 20219.099.208.989.139.13427,000
May 12, 20219.309.489.219.269.26540,100
May 11, 20219.049.369.009.369.36401,900
May 10, 20219.309.339.179.239.23748,400
May 07, 20218.859.068.829.069.06555,700
May 06, 20218.588.648.478.638.63270,100
May 05, 20218.458.618.428.578.57352,800
May 04, 20218.268.338.148.268.26266,800
May 03, 20218.168.238.108.228.22176,800
Apr 30, 20218.258.268.108.108.10173,700
Apr 29, 20218.438.438.268.408.40317,700
Apr 28, 20218.418.508.388.488.48319,400
Apr 27, 20218.348.428.338.368.36229,800
Apr 26, 20218.408.508.378.488.48258,400
Apr 23, 20218.088.248.088.238.23120,600
Apr 22, 20218.168.167.998.038.03180,100
Apr 22, 20210.12 Dividend
Apr 21, 20218.098.247.998.188.06209,200
Apr 20, 20218.278.308.018.107.98403,200
Apr 19, 20218.378.498.378.498.37332,500
Apr 16, 20218.308.348.238.348.22292,100
Apr 15, 20218.358.418.308.418.29566,200
Apr 14, 20218.118.318.118.308.18453,700
Apr 13, 20217.837.877.797.857.73274,300
Apr 12, 20217.867.867.777.827.71114,500
Apr 09, 20217.907.947.867.937.81140,000
Apr 08, 20218.008.067.938.057.9396,000
Apr 07, 20217.978.067.948.017.89115,600
Apr 06, 20218.108.147.998.017.89104,900
Apr 05, 20218.168.167.898.107.98237,600
Apr 01, 20217.877.917.807.917.79214,700
Mar 31, 20217.857.907.797.847.72181,000
Mar 30, 20217.787.847.757.817.70160,500
Mar 29, 20217.727.857.717.817.70305,300
Mar 26, 20217.667.907.667.897.77250,900
Mar 25, 20217.287.397.207.387.27331,700
Mar 24, 20217.437.627.417.507.39444,100
Mar 23, 20217.527.557.347.347.23391,000
Mar 22, 20217.787.807.677.737.62226,000
Mar 19, 20217.697.827.597.777.66314,400
Mar 18, 20217.887.977.807.817.70241,300
Mar 17, 20217.827.957.787.907.78166,600
Mar 16, 20217.947.957.827.907.78278,800
Mar 15, 20217.937.977.777.937.81502,800
Mar 12, 20217.928.097.928.097.97206,000
Mar 11, 20217.958.087.928.087.96285,600
Mar 10, 20217.827.907.777.877.75254,300
Mar 09, 20217.837.947.737.857.73423,700
Mar 08, 20217.948.057.887.987.86313,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...