Glencore plc (GLCNF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.85 | 5.95 | 5.82 | 5.90 | 5.90 | 53,900 |
| Apr 25, 2024 | 5.83 | 5.89 | 5.83 | 5.89 | 5.89 | 3,200 |
| Apr 24, 2024 | 5.89 | 5.89 | 5.85 | 5.89 | 5.89 | 31,700 |
| Apr 23, 2024 | 5.75 | 5.92 | 5.73 | 5.73 | 5.73 | 13,300 |
| Apr 22, 2024 | 5.85 | 5.90 | 5.85 | 5.89 | 5.89 | 2,000 |
| Apr 19, 2024 | 5.90 | 5.90 | 5.87 | 5.88 | 5.88 | 4,700 |
| Apr 18, 2024 | 5.90 | 6.01 | 5.88 | 5.95 | 5.95 | 7,100 |
| Apr 17, 2024 | 5.83 | 5.91 | 5.83 | 5.85 | 5.85 | 101,600 |
| Apr 16, 2024 | 5.82 | 5.87 | 5.79 | 5.83 | 5.83 | 167,400 |
| Apr 15, 2024 | 6.01 | 6.05 | 5.91 | 5.96 | 5.96 | 66,200 |
| Apr 12, 2024 | 6.01 | 6.08 | 5.96 | 6.00 | 6.00 | 115,200 |
| Apr 11, 2024 | 5.86 | 5.89 | 5.75 | 5.89 | 5.89 | 29,600 |
| Apr 10, 2024 | 5.90 | 5.91 | 5.82 | 5.89 | 5.89 | 7,600 |
| Apr 09, 2024 | 6.00 | 6.06 | 5.99 | 6.02 | 6.02 | 72,000 |
| Apr 08, 2024 | 5.89 | 5.93 | 5.86 | 5.92 | 5.92 | 274,100 |
| Apr 05, 2024 | 5.80 | 5.82 | 5.76 | 5.79 | 5.79 | 65,000 |
| Apr 04, 2024 | 5.88 | 5.94 | 5.84 | 5.85 | 5.85 | 129,400 |
| Apr 03, 2024 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | 73,900 |
| Apr 02, 2024 | 5.61 | 5.70 | 5.60 | 5.60 | 5.60 | 452,700 |
| Apr 01, 2024 | 5.50 | 5.57 | 5.49 | 5.54 | 5.54 | 26,900 |
| Mar 28, 2024 | 5.49 | 5.52 | 5.48 | 5.50 | 5.50 | 321,000 |
| Mar 27, 2024 | 5.34 | 5.45 | 5.31 | 5.45 | 5.45 | 486,000 |
| Mar 26, 2024 | 5.39 | 5.39 | 5.36 | 5.37 | 5.37 | 6,800 |
| Mar 25, 2024 | 5.38 | 5.39 | 5.32 | 5.32 | 5.32 | 59,400 |
| Mar 22, 2024 | 5.44 | 5.47 | 5.37 | 5.40 | 5.40 | 904,000 |
| Mar 21, 2024 | 5.46 | 5.48 | 5.40 | 5.44 | 5.44 | 891,800 |
| Mar 20, 2024 | 5.32 | 5.57 | 5.28 | 5.38 | 5.38 | 11,000 |
| Mar 19, 2024 | 5.31 | 5.33 | 5.26 | 5.33 | 5.33 | 117,400 |
| Mar 18, 2024 | 5.42 | 5.44 | 5.34 | 5.41 | 5.41 | 16,200 |
| Mar 15, 2024 | 5.40 | 5.44 | 5.37 | 5.41 | 5.41 | 26,100 |
| Mar 14, 2024 | 5.40 | 5.40 | 5.32 | 5.33 | 5.33 | 100,200 |
| Mar 13, 2024 | 5.26 | 5.39 | 5.26 | 5.38 | 5.38 | 121,700 |
| Mar 12, 2024 | 5.16 | 5.16 | 5.11 | 5.13 | 5.13 | 39,400 |
| Mar 11, 2024 | 5.01 | 5.06 | 5.01 | 5.05 | 5.05 | 95,500 |
| Mar 08, 2024 | 5.18 | 5.23 | 5.11 | 5.14 | 5.14 | 44,200 |
| Mar 07, 2024 | 5.07 | 5.12 | 5.06 | 5.10 | 5.10 | 156,500 |
| Mar 06, 2024 | 5.00 | 5.00 | 4.90 | 4.94 | 4.94 | 39,300 |
| Mar 05, 2024 | 4.90 | 4.92 | 4.84 | 4.84 | 4.84 | 11,800 |
| Mar 04, 2024 | 4.84 | 4.85 | 4.81 | 4.85 | 4.85 | 28,400 |
| Mar 01, 2024 | 4.80 | 4.83 | 4.79 | 4.82 | 4.82 | 16,400 |
| Feb 29, 2024 | 4.74 | 4.79 | 4.72 | 4.79 | 4.79 | 309,200 |
| Feb 28, 2024 | 4.72 | 4.92 | 4.70 | 4.72 | 4.72 | 71,200 |
| Feb 27, 2024 | 4.71 | 4.75 | 4.69 | 4.74 | 4.74 | 41,300 |
| Feb 26, 2024 | 4.71 | 4.73 | 4.66 | 4.67 | 4.67 | 274,500 |
| Feb 23, 2024 | 4.74 | 4.80 | 4.74 | 4.77 | 4.77 | 29,300 |
| Feb 22, 2024 | 4.82 | 4.86 | 4.77 | 4.79 | 4.79 | 172,800 |
| Feb 21, 2024 | 4.85 | 5.10 | 4.85 | 4.89 | 4.89 | 30,400 |
| Feb 20, 2024 | 5.01 | 5.01 | 4.91 | 4.91 | 4.91 | 10,100 |
| Feb 16, 2024 | 5.02 | 5.08 | 5.00 | 5.03 | 5.03 | 46,700 |
| Feb 15, 2024 | 4.86 | 4.97 | 4.86 | 4.96 | 4.96 | 19,500 |
| Feb 14, 2024 | 4.86 | 4.97 | 4.86 | 4.90 | 4.90 | 15,500 |
| Feb 13, 2024 | 4.96 | 5.01 | 4.89 | 4.89 | 4.89 | 5,400 |
| Feb 12, 2024 | 4.92 | 5.00 | 4.92 | 4.98 | 4.98 | 46,800 |
| Feb 09, 2024 | 4.92 | 4.92 | 4.85 | 4.88 | 4.88 | 145,400 |
| Feb 08, 2024 | 5.02 | 5.05 | 5.01 | 5.04 | 5.04 | 27,900 |
| Feb 07, 2024 | 5.13 | 5.13 | 5.06 | 5.07 | 5.07 | 35,400 |
| Feb 06, 2024 | 5.14 | 5.20 | 5.14 | 5.18 | 5.18 | 41,400 |
| Feb 05, 2024 | 5.18 | 5.21 | 5.11 | 5.15 | 5.15 | 144,900 |
| Feb 02, 2024 | 5.31 | 5.40 | 5.27 | 5.29 | 5.29 | 17,300 |
| Feb 01, 2024 | 5.36 | 5.48 | 5.36 | 5.48 | 5.48 | 67,600 |
| Jan 31, 2024 | 5.41 | 5.41 | 5.30 | 5.30 | 5.30 | 8,700 |
| Jan 30, 2024 | 5.40 | 5.40 | 5.35 | 5.37 | 5.37 | 2,200 |
| Jan 29, 2024 | 5.42 | 5.43 | 5.37 | 5.43 | 5.43 | 68,500 |
| Jan 26, 2024 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | 11,200 |
| Jan 25, 2024 | 5.31 | 5.36 | 5.25 | 5.25 | 5.25 | 27,100 |
| Jan 24, 2024 | 5.33 | 5.35 | 5.29 | 5.32 | 5.32 | 18,000 |
| Jan 23, 2024 | 5.12 | 5.23 | 5.12 | 5.18 | 5.18 | 7,500 |
| Jan 22, 2024 | 5.15 | 5.15 | 5.02 | 5.05 | 5.05 | 77,800 |
| Jan 19, 2024 | 5.21 | 5.28 | 5.21 | 5.27 | 5.27 | 19,400 |
| Jan 18, 2024 | 5.30 | 5.34 | 5.26 | 5.33 | 5.33 | 64,600 |
| Jan 17, 2024 | 5.35 | 5.35 | 5.25 | 5.26 | 5.26 | 33,500 |
| Jan 16, 2024 | 5.63 | 5.63 | 5.50 | 5.54 | 5.54 | 54,000 |
| Jan 12, 2024 | 5.77 | 5.78 | 5.71 | 5.71 | 5.71 | 9,000 |
| Jan 11, 2024 | 5.69 | 5.76 | 5.63 | 5.75 | 5.75 | 11,700 |
| Jan 10, 2024 | 5.73 | 5.73 | 5.63 | 5.71 | 5.71 | 28,000 |
| Jan 09, 2024 | 5.76 | 5.76 | 5.71 | 5.71 | 5.71 | 8,900 |
| Jan 08, 2024 | 5.81 | 5.90 | 5.78 | 5.86 | 5.86 | 56,100 |
| Jan 05, 2024 | 5.91 | 5.97 | 5.83 | 5.83 | 5.83 | 102,400 |
| Jan 04, 2024 | 5.77 | 5.93 | 5.77 | 5.93 | 5.93 | 21,300 |
| Jan 03, 2024 | 5.80 | 5.80 | 5.73 | 5.80 | 5.80 | 72,500 |
| Jan 02, 2024 | 5.90 | 5.97 | 5.89 | 5.89 | 5.89 | 25,500 |
| Dec 29, 2023 | 6.00 | 6.03 | 6.00 | 6.00 | 6.00 | 8,400 |
| Dec 28, 2023 | 6.09 | 6.09 | 5.97 | 5.97 | 5.97 | 20,000 |
| Dec 27, 2023 | 6.04 | 6.08 | 6.04 | 6.06 | 6.06 | 62,100 |
| Dec 26, 2023 | 5.95 | 5.99 | 5.91 | 5.97 | 5.97 | 13,400 |
| Dec 22, 2023 | 5.96 | 6.05 | 5.90 | 5.95 | 5.95 | 43,000 |
| Dec 21, 2023 | 5.90 | 5.96 | 5.90 | 5.94 | 5.94 | 10,600 |
| Dec 20, 2023 | 6.00 | 6.00 | 5.88 | 5.89 | 5.89 | 290,400 |
| Dec 19, 2023 | 5.90 | 6.00 | 5.90 | 5.99 | 5.99 | 15,700 |
| Dec 18, 2023 | 5.87 | 5.88 | 5.82 | 5.83 | 5.83 | 107,600 |
| Dec 15, 2023 | 5.86 | 5.88 | 5.84 | 5.84 | 5.84 | 90,300 |
| Dec 14, 2023 | 5.72 | 5.80 | 5.72 | 5.78 | 5.78 | 105,500 |
| Dec 13, 2023 | 5.52 | 5.53 | 5.43 | 5.53 | 5.53 | 19,600 |
| Dec 12, 2023 | 5.52 | 5.55 | 5.45 | 5.50 | 5.50 | 12,800 |
| Dec 11, 2023 | 5.53 | 5.59 | 5.52 | 5.59 | 5.59 | 93,500 |
| Dec 08, 2023 | 5.66 | 5.76 | 5.66 | 5.70 | 5.70 | 25,300 |
| Dec 07, 2023 | 5.68 | 5.78 | 5.61 | 5.78 | 5.78 | 32,900 |
| Dec 06, 2023 | 5.70 | 5.70 | 5.59 | 5.61 | 5.61 | 10,100 |
| Dec 05, 2023 | 5.60 | 5.60 | 5.49 | 5.55 | 5.55 | 10,600 |
| Dec 04, 2023 | 5.66 | 5.66 | 5.55 | 5.64 | 5.64 | 13,600 |
| *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.