Glencore plc (8GC.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 10:04AM CEST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 5.34 | 5.36 | 5.34 | 5.36 | 5.36 | 700 |
| May 08, 2024 | 5.47 | 5.47 | 5.32 | 5.32 | 5.32 | 11,900 |
| May 07, 2024 | 5.41 | 5.45 | 5.37 | 5.44 | 5.44 | 9,440 |
| May 06, 2024 | 5.35 | 5.45 | 5.33 | 5.44 | 5.44 | 11,086 |
| May 03, 2024 | 5.30 | 5.30 | 5.24 | 5.27 | 5.27 | 25,533 |
| May 02, 2024 | 5.50 | 5.50 | 5.34 | 5.36 | 5.36 | 2,742 |
| May 02, 2024 | 0.065 Dividend | |||||
| Apr 30, 2024 | 5.56 | 5.56 | 5.46 | 5.46 | 5.40 | 19,417 |
| Apr 29, 2024 | 5.55 | 5.56 | 5.50 | 5.50 | 5.43 | 15,654 |
| Apr 26, 2024 | 5.48 | 5.55 | 5.48 | 5.49 | 5.43 | 25,150 |
| Apr 25, 2024 | 5.50 | 5.50 | 5.42 | 5.47 | 5.40 | 52,240 |
| Apr 24, 2024 | 5.48 | 5.57 | 5.48 | 5.53 | 5.47 | 24,126 |
| Apr 23, 2024 | 5.52 | 5.52 | 5.37 | 5.47 | 5.41 | 24,911 |
| Apr 22, 2024 | 5.49 | 5.56 | 5.49 | 5.50 | 5.44 | 25,395 |
| Apr 19, 2024 | 5.49 | 5.58 | 5.49 | 5.53 | 5.46 | 24,787 |
| Apr 18, 2024 | 5.55 | 5.55 | 5.51 | 5.53 | 5.47 | 8,949 |
| Apr 17, 2024 | 5.46 | 5.60 | 5.46 | 5.53 | 5.46 | 89,189 |
| Apr 16, 2024 | 5.55 | 5.55 | 5.44 | 5.46 | 5.39 | 43,338 |
| Apr 15, 2024 | 5.60 | 5.68 | 5.59 | 5.59 | 5.52 | 63,019 |
| Apr 12, 2024 | 5.41 | 5.71 | 5.41 | 5.60 | 5.53 | 135,819 |
| Apr 11, 2024 | 5.47 | 5.47 | 5.37 | 5.38 | 5.32 | 59,973 |
| Apr 10, 2024 | 5.53 | 5.57 | 5.42 | 5.50 | 5.43 | 26,207 |
| Apr 09, 2024 | 5.42 | 5.55 | 5.42 | 5.52 | 5.45 | 49,066 |
| Apr 08, 2024 | 5.28 | 5.46 | 5.28 | 5.43 | 5.37 | 55,212 |
| Apr 05, 2024 | 5.26 | 5.39 | 5.26 | 5.37 | 5.30 | 69,655 |
| Apr 04, 2024 | 5.35 | 5.44 | 5.35 | 5.37 | 5.31 | 78,509 |
| Apr 03, 2024 | 5.25 | 5.33 | 5.19 | 5.32 | 5.25 | 33,913 |
| Apr 02, 2024 | 5.15 | 5.25 | 5.06 | 5.22 | 5.16 | 89,283 |
| Mar 28, 2024 | 5.00 | 5.10 | 5.00 | 5.07 | 5.01 | 34,500 |
| Mar 27, 2024 | 4.95 | 4.99 | 4.91 | 4.99 | 4.93 | 33,180 |
| Mar 26, 2024 | 4.93 | 4.99 | 4.93 | 4.96 | 4.90 | 15,239 |
| Mar 25, 2024 | 5.00 | 5.00 | 4.95 | 4.95 | 4.89 | 9,897 |
| Mar 22, 2024 | 4.99 | 5.03 | 4.98 | 5.01 | 4.95 | 27,328 |
| Mar 21, 2024 | 4.94 | 5.06 | 4.94 | 5.01 | 4.95 | 58,815 |
| Mar 20, 2024 | 4.90 | 4.90 | 4.85 | 4.89 | 4.83 | 18,596 |
| Mar 19, 2024 | 4.94 | 4.94 | 4.86 | 4.91 | 4.85 | 26,005 |
| Mar 18, 2024 | 4.98 | 4.99 | 4.93 | 4.93 | 4.87 | 86,203 |
| Mar 15, 2024 | 4.84 | 5.00 | 4.84 | 4.99 | 4.93 | 49,569 |
| Mar 14, 2024 | 4.91 | 4.94 | 4.85 | 4.89 | 4.83 | 90,540 |
| Mar 13, 2024 | 4.75 | 4.92 | 4.74 | 4.92 | 4.86 | 73,635 |
| Mar 12, 2024 | 4.70 | 4.77 | 4.70 | 4.70 | 4.64 | 47,625 |
| Mar 11, 2024 | 4.68 | 4.68 | 4.61 | 4.67 | 4.62 | 24,152 |
| Mar 08, 2024 | 4.65 | 4.75 | 4.62 | 4.70 | 4.64 | 37,285 |
| Mar 07, 2024 | 4.56 | 4.68 | 4.56 | 4.67 | 4.62 | 17,985 |
| Mar 06, 2024 | 4.51 | 4.58 | 4.51 | 4.56 | 4.50 | 20,042 |
| Mar 05, 2024 | 4.40 | 4.55 | 4.40 | 4.52 | 4.47 | 28,370 |
| Mar 04, 2024 | 4.39 | 4.47 | 4.39 | 4.47 | 4.41 | 45,930 |
| Mar 01, 2024 | 4.34 | 4.48 | 4.34 | 4.43 | 4.38 | 33,436 |
| Feb 29, 2024 | 4.37 | 4.41 | 4.35 | 4.36 | 4.31 | 35,068 |
| Feb 28, 2024 | 4.34 | 4.35 | 4.32 | 4.34 | 4.29 | 6,082 |
| Feb 27, 2024 | 4.31 | 4.36 | 4.29 | 4.36 | 4.30 | 53,780 |
| Feb 26, 2024 | 4.38 | 4.38 | 4.29 | 4.29 | 4.24 | 90,060 |
| Feb 23, 2024 | 4.41 | 4.43 | 4.35 | 4.38 | 4.32 | 73,227 |
| Feb 22, 2024 | 4.49 | 4.55 | 4.42 | 4.42 | 4.36 | 111,031 |
| Feb 21, 2024 | 4.59 | 4.59 | 4.28 | 4.50 | 4.44 | 158,597 |
| Feb 20, 2024 | 4.60 | 4.61 | 4.53 | 4.60 | 4.55 | 46,295 |
| Feb 19, 2024 | 4.65 | 4.71 | 4.59 | 4.61 | 4.55 | 71,447 |
| Feb 16, 2024 | 4.56 | 4.70 | 4.56 | 4.66 | 4.60 | 38,170 |
| Feb 15, 2024 | 4.59 | 4.62 | 4.54 | 4.59 | 4.53 | 42,851 |
| Feb 14, 2024 | 4.58 | 4.61 | 4.52 | 4.57 | 4.51 | 111,231 |
| Feb 13, 2024 | 4.65 | 4.67 | 4.59 | 4.59 | 4.54 | 52,215 |
| Feb 12, 2024 | 4.55 | 4.63 | 4.52 | 4.63 | 4.57 | 60,276 |
| Feb 09, 2024 | 4.68 | 4.68 | 4.49 | 4.49 | 4.44 | 93,517 |
| Feb 08, 2024 | 4.75 | 4.75 | 4.63 | 4.67 | 4.62 | 93,574 |
| Feb 07, 2024 | 4.84 | 4.84 | 4.70 | 4.76 | 4.71 | 41,740 |
| Feb 06, 2024 | 4.79 | 4.83 | 4.78 | 4.79 | 4.73 | 32,198 |
| Feb 05, 2024 | 4.88 | 4.89 | 4.76 | 4.77 | 4.72 | 73,422 |
| Feb 02, 2024 | 5.03 | 5.03 | 4.88 | 4.88 | 4.82 | 30,490 |
| Feb 01, 2024 | 4.98 | 5.02 | 4.87 | 4.99 | 4.93 | 59,682 |
| Jan 31, 2024 | 4.98 | 4.98 | 4.88 | 4.92 | 4.87 | 26,340 |
| Jan 30, 2024 | 5.02 | 5.02 | 4.90 | 4.91 | 4.86 | 79,456 |
| Jan 29, 2024 | 4.97 | 5.00 | 4.93 | 5.00 | 4.94 | 33,859 |
| Jan 26, 2024 | 4.85 | 4.99 | 4.85 | 4.94 | 4.88 | 30,883 |
| Jan 25, 2024 | 4.87 | 4.90 | 4.86 | 4.90 | 4.84 | 49,830 |
| Jan 24, 2024 | 4.78 | 4.88 | 4.78 | 4.88 | 4.82 | 59,450 |
| Jan 23, 2024 | 4.67 | 4.77 | 4.67 | 4.74 | 4.68 | 83,614 |
| Jan 22, 2024 | 4.90 | 4.90 | 4.64 | 4.69 | 4.63 | 104,712 |
| Jan 19, 2024 | 4.90 | 4.91 | 4.80 | 4.84 | 4.79 | 67,042 |
| Jan 18, 2024 | 4.96 | 4.96 | 4.84 | 4.91 | 4.85 | 99,223 |
| Jan 17, 2024 | 5.05 | 5.05 | 4.84 | 4.91 | 4.85 | 92,319 |
| Jan 16, 2024 | 5.17 | 5.17 | 5.05 | 5.07 | 5.01 | 49,679 |
| Jan 15, 2024 | 5.24 | 5.24 | 5.17 | 5.18 | 5.12 | 15,743 |
| Jan 12, 2024 | 5.21 | 5.24 | 5.19 | 5.20 | 5.14 | 50,721 |
| Jan 11, 2024 | 5.22 | 5.28 | 5.16 | 5.16 | 5.10 | 25,417 |
| Jan 10, 2024 | 5.24 | 5.26 | 5.19 | 5.22 | 5.15 | 21,398 |
| Jan 09, 2024 | 5.32 | 5.32 | 5.22 | 5.25 | 5.19 | 21,340 |
| Jan 08, 2024 | 5.41 | 5.41 | 5.25 | 5.32 | 5.25 | 94,479 |
| Jan 05, 2024 | 5.32 | 5.43 | 5.29 | 5.39 | 5.33 | 26,574 |
| Jan 04, 2024 | 5.31 | 5.37 | 5.28 | 5.30 | 5.24 | 42,135 |
| Jan 03, 2024 | 5.38 | 5.38 | 5.23 | 5.28 | 5.21 | 20,298 |
| Jan 02, 2024 | 5.45 | 5.51 | 5.38 | 5.38 | 5.32 | 22,884 |
| Dec 29, 2023 | 5.41 | 5.47 | 5.41 | 5.43 | 5.37 | 9,950 |
| Dec 28, 2023 | 5.44 | 5.45 | 5.40 | 5.40 | 5.33 | 27,650 |
| Dec 27, 2023 | 5.46 | 5.46 | 5.42 | 5.43 | 5.36 | 11,938 |
| Dec 22, 2023 | 5.38 | 5.46 | 5.38 | 5.39 | 5.33 | 17,230 |
| Dec 21, 2023 | 5.36 | 5.42 | 5.30 | 5.42 | 5.35 | 26,064 |
| Dec 20, 2023 | 5.44 | 5.51 | 5.41 | 5.41 | 5.34 | 62,857 |
| Dec 19, 2023 | 5.36 | 5.43 | 5.36 | 5.43 | 5.37 | 59,767 |
| Dec 18, 2023 | 5.37 | 5.38 | 5.34 | 5.37 | 5.30 | 21,773 |
| Dec 15, 2023 | 5.26 | 5.50 | 5.26 | 5.35 | 5.29 | 75,253 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.