Canada Markets closed

Glencore plc (GLNCY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
10.53-0.18 (-1.68%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 202210.5910.5910.3810.5310.53542,192
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
Jan. 04, 202210.4210.5110.3910.4510.45350,800
Jan. 03, 202210.1910.3010.1110.1610.16158,800
Dec. 31, 20219.9110.209.8610.0810.08189,300
Dec. 30, 202110.2110.2210.0910.1010.10206,300
Dec. 29, 202110.1310.2510.1310.1710.17161,900
Dec. 28, 202110.0610.0810.0210.0810.08111,600
Dec. 27, 202110.0110.1410.0010.1310.13168,900
Dec. 23, 202110.0010.079.9910.0410.04133,600
Dec. 22, 20219.829.959.809.949.94146,600
Dec. 21, 20219.729.759.669.739.73205,800
Dec. 20, 20219.559.579.439.559.55490,300
Dec. 17, 20219.729.759.639.659.65142,500
Dec. 16, 20219.729.799.649.699.69184,300
Dec. 15, 20219.629.629.379.589.58246,000
Dec. 14, 20219.609.749.599.639.63176,100
Dec. 13, 20219.699.729.529.619.61249,700
Dec. 10, 20219.789.809.639.719.71219,400
Dec. 09, 20219.599.719.579.679.67258,200
Dec. 08, 20219.729.789.669.769.76225,400
Dec. 07, 20219.719.799.639.659.65201,600
Dec. 06, 20219.429.499.349.459.45191,600
Dec. 03, 20219.389.399.179.269.26490,200
Dec. 02, 20219.299.469.249.419.41450,100
Dec. 01, 20219.679.839.509.509.50327,100
Nov. 30, 20219.619.649.349.479.47519,900
Nov. 29, 20219.619.619.469.529.52298,000
Nov. 26, 20219.249.439.209.419.41562,500
Nov. 24, 20219.9810.049.949.969.96196,800
Nov. 23, 20219.9510.069.9110.0410.04389,400
Nov. 22, 20219.8510.009.809.949.94336,900
Nov. 19, 20219.879.959.849.859.85342,700
Nov. 18, 20219.899.959.839.919.91253,900
Nov. 17, 20219.8710.069.879.949.94370,800
Nov. 16, 20219.719.749.689.689.68158,900
Nov. 15, 20219.619.689.599.649.64402,900
Nov. 12, 20219.769.859.739.849.84295,900
Nov. 11, 20219.789.899.769.869.86285,800
Nov. 10, 20219.509.589.409.409.40305,200
Nov. 09, 20219.669.689.559.609.60197,500
Nov. 08, 20219.559.779.559.769.76255,400
Nov. 05, 20219.459.509.389.489.48233,900
Nov. 04, 20219.649.649.459.519.51466,500
Nov. 03, 20219.709.779.659.749.74318,900
Nov. 02, 20219.609.669.559.639.63585,200
Nov. 01, 202110.0610.119.939.979.97352,300
Oct. 29, 20219.8410.009.819.959.95484,800
Oct. 28, 20219.769.909.749.879.87236,000
Oct. 27, 20219.819.899.759.829.82408,100
Oct. 26, 202110.1910.2010.0810.1210.12257,800
Oct. 25, 202110.2110.2510.1610.2110.21315,800
Oct. 22, 202110.1210.1810.0210.1310.13489,200
Oct. 21, 202110.1310.1510.0710.1410.14505,200
Oct. 20, 202110.2710.4010.2510.3510.35226,600
Oct. 19, 202110.6010.6610.3510.4410.44421,000
Oct. 18, 202110.7510.7910.6810.7810.78239,300
Oct. 15, 202110.7110.7310.6210.7010.70321,900
Oct. 14, 202110.4610.5410.4110.5110.51226,900
Oct. 13, 202110.1010.2010.0310.1810.18291,700
Oct. 12, 20219.9410.089.9210.0510.05186,400
Oct. 11, 20219.9710.049.869.869.86375,000
Oct. 08, 20219.659.669.579.639.63215,600
Oct. 07, 20219.779.859.659.699.69402,100
Oct. 06, 20219.779.879.679.879.87423,300
Oct. 05, 20219.8210.019.819.949.94433,700
Oct. 04, 20219.729.789.609.719.71738,800
Oct. 01, 20219.509.579.409.559.55290,000
Sep. 30, 20219.419.479.369.419.41375,300
Sep. 29, 20219.329.369.239.279.27517,400
Sep. 28, 20219.299.319.249.259.25213,200
Sep. 27, 20219.069.269.069.259.25775,800
Sep. 24, 20218.959.038.928.998.99198,800
Sep. 23, 20218.949.078.928.988.98287,900
Sep. 22, 20218.798.878.778.788.78362,000
Sep. 21, 20218.668.688.458.508.50466,400
Sep. 20, 20218.448.618.438.598.59613,100
Sep. 17, 20219.079.098.859.019.01211,100
Sep. 16, 20219.219.219.079.189.18192,700
Sep. 15, 20219.369.449.349.419.41313,800
Sep. 14, 20219.339.349.199.219.21273,000
Sep. 13, 20219.369.409.299.339.33172,100
Sep. 10, 20219.299.339.199.199.19160,700
Sep. 09, 20219.119.179.089.139.13211,700
Sep. 08, 20219.199.209.099.139.13201,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...