Canada Markets closed

Glencore plc (GLNCY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
13.32+0.23 (+1.76%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202213.2813.3313.1813.3213.32278,300
May 26, 202212.9613.1212.9413.0913.09392,100
May 25, 202212.9913.2312.8813.1513.15568,200
May 24, 202212.8913.4712.8513.2113.21777,200
May 23, 202212.8912.9412.7812.9112.91473,500
May 20, 202212.5512.5712.2112.4212.42778,300
May 19, 202212.0812.4912.0812.3912.39551,400
May 18, 202212.3112.3912.0712.1012.10369,700
May 17, 202212.4012.4412.2412.3212.32756,300
May 16, 202211.5411.7411.5311.6511.65752,900
May 13, 202211.0511.2911.0511.2411.24462,400
May 12, 202210.8611.1210.7010.9710.97614,300
May 11, 202211.4511.7311.3911.4111.41374,000
May 10, 202211.3211.3211.0711.2211.22657,400
May 09, 202211.6011.6011.1611.2711.27783,800
May 06, 202211.9312.0711.7712.0212.02266,500
May 05, 202212.3612.4011.8511.9511.95396,400
May 04, 202212.1112.4511.9912.4012.40405,400
May 03, 202212.0312.1311.9411.9911.99514,500
May 02, 202212.1512.4812.0312.2212.22509,700
Apr 29, 202212.4412.4812.2512.2612.26243,600
Apr 28, 202212.1912.3711.8212.3512.35942,100
Apr 27, 202211.9012.1111.7811.9711.97345,000
Apr 26, 202211.6611.7511.4211.4511.451,237,300
Apr 25, 202211.4711.6511.2811.5911.591,318,600
Apr 22, 202212.4212.4211.9011.9711.971,159,900
Apr 21, 202212.9812.9812.4112.5312.531,029,100
Apr 20, 202213.3413.6313.2313.5913.59558,200
Apr 19, 202213.7114.0013.7013.9913.99333,300
Apr 18, 202213.8013.9913.7813.9213.92385,300
Apr 14, 202213.8113.8413.6913.7613.76503,600
Apr 13, 202213.7213.9913.6713.9813.98370,000
Apr 12, 202213.6313.7413.5513.6213.62487,100
Apr 11, 202213.7613.7713.4513.4713.47518,200
Apr 08, 202213.5313.7813.4613.7513.75424,200
Apr 07, 202213.4813.5913.3213.5213.52459,300
Apr 06, 202213.4413.5513.2813.4713.47485,400
Apr 05, 202213.4813.5513.3013.4213.42476,900
Apr 04, 202213.2813.3013.1813.2713.27444,900
Apr 01, 202213.2913.3713.2113.3713.37399,700
Mar 31, 202213.1513.1613.0113.0513.05339,800
Mar 30, 202213.0113.2012.9813.1213.12412,500
Mar 29, 202212.5012.7112.4412.7112.71881,500
Mar 28, 202213.1013.1912.9813.1413.14885,500
Mar 25, 202213.2913.3913.2213.3913.39370,400
Mar 24, 202213.0713.2213.0513.1713.17320,000
Mar 23, 202213.2513.4913.0513.0913.091,064,900
Mar 22, 202213.3813.4013.2013.3413.34597,300
Mar 21, 202212.8913.1112.8913.1013.10371,800
Mar 18, 202212.6312.7312.5612.7212.72278,100
Mar 17, 202212.2812.5212.2212.4912.49351,400
Mar 16, 202212.4112.6112.2012.6112.61525,400
Mar 15, 202212.1912.2611.8411.9611.96611,100
Mar 14, 202212.8212.8312.3312.3412.34749,200
Mar 11, 202213.2013.4013.1613.1913.19456,700
Mar 10, 202212.8313.2412.8113.2413.24778,100
Mar 09, 202212.1912.4112.1712.3412.34644,200
Mar 08, 202212.3212.5312.2012.4112.41756,300
Mar 07, 202212.4112.5012.2012.4712.47960,400
Mar 04, 202212.2312.3412.1312.2812.28734,900
Mar 03, 202212.7812.9212.5912.8012.80611,700
Mar 02, 202212.0412.1611.9512.1512.15548,900
Mar 01, 202211.7611.8511.7011.8211.82340,800
Feb 28, 202211.7411.9011.6411.7211.72602,200
Feb 25, 202211.4011.9111.4011.9111.91659,100
Feb 24, 202211.2111.5011.0611.4511.45764,000
Feb 23, 202211.5511.6111.4811.5511.55359,500
Feb 22, 202211.3011.4911.2811.4211.42653,300
Feb 18, 202211.4111.4711.3411.4111.41194,500
Feb 17, 202211.4411.4411.3211.3711.37327,600
Feb 16, 202211.3211.5611.3211.5611.56331,700
Feb 15, 202211.5411.5511.4111.5511.55289,800
Feb 14, 202211.2811.4611.2511.4411.44252,300
Feb 11, 202211.1911.3311.1311.1611.16298,500
Feb 10, 202211.2611.4511.2511.2811.28430,700
Feb 09, 202211.3811.3911.3111.3711.37308,600
Feb 08, 202211.2311.2911.1211.2911.29266,500
Feb 07, 202211.0211.1110.9211.0611.06410,800
Feb 04, 202210.8310.9610.7910.9210.92178,600
Feb 03, 202210.9310.9510.7810.8010.80289,600
Feb 02, 202210.8510.8910.7310.8610.86226,600
Feb 01, 202210.5710.7910.5010.7710.77317,300
Jan 31, 202210.2910.3910.2110.3710.37287,900
Jan 28, 202210.5910.5910.3810.5310.53542,200
Jan 27, 202210.7910.8910.6310.7110.71993,900
Jan 26, 202210.8410.8710.5410.6110.61424,000
Jan 25, 202210.4710.5910.3310.5510.552,607,200
Jan 24, 202210.3910.5610.2510.5610.56711,600
Jan 21, 202211.0211.1010.8910.8910.89320,400
Jan 20, 202211.3311.3311.0711.0911.09481,800
Jan 19, 202211.4211.4311.2811.3611.36492,600
Jan 18, 202211.0711.3811.0411.2111.21677,000
Jan 14, 202211.0211.0910.9711.0611.06122,000
Jan 13, 202211.1311.1811.0011.0111.01253,000
Jan 12, 202210.9211.0210.8811.0111.01530,400
Jan 11, 202210.4310.6310.3510.6310.63320,500
Jan 10, 202210.5310.6010.4310.5910.59298,100
Jan 07, 202210.6410.7510.6210.7510.75249,300
Jan 06, 202210.4810.5310.4110.4810.48256,000
Jan 05, 202210.5010.6610.4610.4610.46272,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...