Glencore plc (GLNCY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

11.90

+0.20

(+1.71%)

At close: 03:59PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	11.74	11.90	11.70	11.90	11.90	877,400
Apr 26, 2024	11.80	11.81	11.63	11.70	11.70	647,700
Apr 25, 2024	11.56	11.78	11.56	11.78	11.78	205,800
Apr 24, 2024	11.79	11.80	11.70	11.77	11.77	281,900
Apr 23, 2024	11.50	11.69	11.48	11.65	11.65	216,200
Apr 22, 2024	11.70	11.80	11.66	11.77	11.77	471,100
Apr 19, 2024	11.77	11.84	11.70	11.76	11.76	400,800
Apr 18, 2024	11.68	11.84	11.68	11.76	11.76	755,800
Apr 17, 2024	11.77	11.82	11.68	11.72	11.72	624,600
Apr 16, 2024	11.59	11.65	11.50	11.63	11.63	1,037,800
Apr 15, 2024	12.05	12.06	11.80	11.83	11.83	512,300
Apr 12, 2024	12.02	12.11	11.88	11.94	11.94	1,201,600
Apr 11, 2024	11.67	11.67	11.45	11.67	11.67	1,260,100
Apr 10, 2024	11.66	11.82	11.59	11.74	11.74	719,100
Apr 09, 2024	12.00	12.05	11.92	11.98	11.98	1,486,600
Apr 08, 2024	11.78	11.81	11.68	11.79	11.79	440,900
Apr 05, 2024	11.55	11.59	11.48	11.54	11.54	509,900
Apr 04, 2024	11.71	11.73	11.48	11.51	11.51	469,500
Apr 03, 2024	11.30	11.57	11.30	11.56	11.56	643,900
Apr 02, 2024	11.21	11.30	11.15	11.30	11.30	727,400
Apr 01, 2024	10.95	11.06	10.66	10.98	10.98	496,900
Mar 28, 2024	10.94	11.00	10.93	10.95	10.95	520,200
Mar 27, 2024	10.62	10.91	10.59	10.89	10.89	1,812,600
Mar 26, 2024	10.72	10.74	10.62	10.63	10.63	644,300
Mar 25, 2024	10.71	10.77	10.59	10.60	10.60	1,367,900
Mar 22, 2024	10.79	10.82	10.72	10.73	10.73	473,800
Mar 21, 2024	10.90	10.93	10.73	10.80	10.80	481,400
Mar 20, 2024	10.55	10.76	10.51	10.74	10.74	415,100
Mar 19, 2024	10.54	10.64	10.46	10.61	10.61	507,000
Mar 18, 2024	10.84	10.86	10.67	10.68	10.68	732,100
Mar 15, 2024	10.78	10.84	10.72	10.78	10.78	448,200
Mar 14, 2024	10.66	10.69	10.54	10.60	10.60	748,900
Mar 13, 2024	10.49	10.74	10.49	10.71	10.71	594,800
Mar 12, 2024	10.29	10.31	10.16	10.25	10.25	820,600
Mar 11, 2024	10.04	10.22	10.00	10.22	10.22	1,099,000
Mar 08, 2024	10.34	10.38	10.19	10.19	10.19	447,100
Mar 07, 2024	10.10	10.19	10.08	10.17	10.17	920,900
Mar 06, 2024	9.90	9.94	9.82	9.86	9.86	662,900
Mar 05, 2024	9.75	9.84	9.67	9.68	9.68	733,600
Mar 04, 2024	9.57	9.64	9.55	9.62	9.62	830,100
Mar 01, 2024	9.51	9.64	9.47	9.61	9.61	1,206,800
Feb 29, 2024	9.45	9.51	9.39	9.47	9.47	1,010,400
Feb 28, 2024	9.35	9.43	9.33	9.38	9.38	414,300
Feb 27, 2024	9.37	9.41	9.33	9.41	9.41	470,200
Feb 26, 2024	9.34	9.35	9.26	9.30	9.30	942,600
Feb 23, 2024	9.46	9.51	9.43	9.46	9.46	710,900
Feb 22, 2024	9.61	9.61	9.50	9.58	9.58	1,130,100
Feb 21, 2024	9.67	9.78	9.64	9.67	9.67	883,100
Feb 20, 2024	9.89	9.90	9.77	9.81	9.81	1,683,200
Feb 16, 2024	9.98	10.11	9.97	9.97	9.97	634,500
Feb 15, 2024	9.69	9.91	9.69	9.91	9.91	1,118,100
Feb 14, 2024	9.68	9.83	9.68	9.82	9.82	398,900
Feb 13, 2024	9.84	9.87	9.72	9.77	9.77	1,796,200
Feb 12, 2024	9.82	9.96	9.80	9.93	9.93	1,100,800
Feb 09, 2024	9.71	9.80	9.63	9.71	9.71	1,652,900
Feb 08, 2024	10.00	10.04	9.93	10.02	10.02	927,200
Feb 07, 2024	10.12	10.16	10.06	10.15	10.15	497,600
Feb 06, 2024	10.24	10.35	10.23	10.33	10.33	413,000
Feb 05, 2024	10.25	10.27	10.15	10.25	10.25	683,900
Feb 02, 2024	10.54	10.58	10.42	10.50	10.50	994,600
Feb 01, 2024	10.72	10.87	10.69	10.87	10.87	560,500
Jan 31, 2024	10.72	10.76	10.52	10.59	10.59	507,000
Jan 30, 2024	10.68	10.70	10.57	10.66	10.66	697,000
Jan 29, 2024	10.71	10.83	10.66	10.82	10.82	739,400
Jan 26, 2024	10.77	10.83	10.67	10.73	10.73	547,500
Jan 25, 2024	10.61	10.61	10.49	10.54	10.54	762,100
Jan 24, 2024	10.58	10.61	10.50	10.50	10.50	1,022,200
Jan 23, 2024	10.21	10.32	10.20	10.25	10.25	799,100
Jan 22, 2024	10.15	10.18	10.05	10.06	10.06	1,185,500
Jan 19, 2024	10.45	10.55	10.38	10.53	10.53	775,000
Jan 18, 2024	10.54	10.65	10.46	10.65	10.65	690,400
Jan 17, 2024	10.55	10.62	10.44	10.56	10.56	997,200
Jan 16, 2024	11.12	11.12	10.95	10.98	10.98	716,700
Jan 12, 2024	11.43	11.48	11.34	11.35	11.35	311,600
Jan 11, 2024	11.41	11.42	11.22	11.34	11.34	509,300
Jan 10, 2024	11.43	11.45	11.32	11.36	11.36	596,300
Jan 09, 2024	11.46	11.46	11.36	11.42	11.42	678,400
Jan 08, 2024	11.52	11.67	11.47	11.65	11.65	631,500
Jan 05, 2024	11.75	11.91	11.67	11.72	11.72	399,700
Jan 04, 2024	11.53	11.65	11.52	11.59	11.59	450,900
Jan 03, 2024	11.47	11.63	11.41	11.56	11.56	443,200
Jan 02, 2024	11.77	11.86	11.73	11.78	11.78	463,600
Dec 29, 2023	11.83	12.00	11.80	11.98	11.98	196,100
Dec 28, 2023	12.01	12.05	11.91	11.93	11.93	171,300
Dec 27, 2023	12.03	12.06	11.98	12.05	12.05	281,600
Dec 26, 2023	11.84	12.02	11.79	11.98	11.98	281,500
Dec 22, 2023	12.00	12.00	11.76	11.86	11.86	284,000
Dec 21, 2023	11.72	11.93	11.70	11.93	11.93	285,100
Dec 20, 2023	11.91	11.93	11.69	11.71	11.71	434,700
Dec 19, 2023	11.77	11.95	11.77	11.94	11.94	277,800
Dec 18, 2023	11.66	11.70	11.61	11.67	11.67	482,900
Dec 15, 2023	11.70	11.75	11.58	11.62	11.62	342,300
Dec 14, 2023	11.40	11.60	11.40	11.55	11.55	584,000
Dec 13, 2023	10.88	11.12	10.78	11.12	11.12	437,100
Dec 12, 2023	10.93	10.95	10.83	10.92	10.92	645,400
Dec 11, 2023	11.04	11.07	10.96	11.05	11.05	588,900
Dec 08, 2023	11.35	11.53	11.34	11.46	11.46	189,000
Dec 07, 2023	11.33	11.42	11.26	11.41	11.41	297,600
Dec 06, 2023	11.22	11.32	11.10	11.10	11.10	289,400
Dec 05, 2023	11.04	11.05	10.92	11.00	11.00	392,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.62+42.38(+0.19%)

S&P 5005,116.17+16.21(+0.32%)

DOW38,386.09+146.43(+0.38%)

CAD/USD0.7307-0.0014(-0.20%)

CRUDE OIL82.94+0.31(+0.38%)

Bitcoin CAD86,000.88-925.06(-1.06%)

Glencore plc (GLNCY)

S&P/TSX
22,011.62
+42.38(+0.19%)

S&P 500
5,116.17
+16.21(+0.32%)

DOW
38,386.09
+146.43(+0.38%)

CAD/USD
0.7307
-0.0014(-0.20%)

CRUDE OIL
82.94
+0.31(+0.38%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)