Canada markets close in 1 hour 52 minutes

Glencore plc (GLNCY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
10.44+0.58 (+5.83%)
As of 01:46PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 202210.3210.4910.3010.4410.44592,174
Jul 06, 20229.689.889.579.869.86898,300
Jul 05, 20229.699.709.459.669.661,314,500
Jul 01, 202210.3610.419.8010.3110.311,388,200
Jun 30, 202210.6910.9110.5810.8110.81520,800
Jun 29, 202211.2811.2811.1011.1511.151,435,000
Jun 28, 202211.2611.4211.0811.1111.11873,500
Jun 27, 202211.0311.2010.9611.0511.051,359,500
Jun 24, 202210.6110.9910.5510.9510.95581,300
Jun 23, 202210.9710.9710.6210.7610.76889,900
Jun 22, 202211.0511.1810.9711.0411.04661,700
Jun 21, 202211.7211.9011.7211.7911.79876,600
Jun 17, 202211.3911.4611.1611.2911.29452,500
Jun 16, 202211.4911.5411.2211.4111.41481,700
Jun 15, 202211.7312.0811.6811.9511.95544,700
Jun 14, 202211.7211.7811.4111.5211.52856,600
Jun 13, 202211.7111.8211.6011.6611.661,018,000
Jun 10, 202212.7412.7712.3812.5212.52862,800
Jun 09, 202213.4713.4713.1913.2013.20255,500
Jun 08, 202213.2713.5013.2413.3613.36374,700
Jun 07, 202213.4113.7413.3813.7313.73401,500
Jun 06, 202213.5013.5913.4713.5513.55376,800
Jun 03, 202213.3613.3813.1613.2813.28581,800
Jun 02, 202213.3013.5713.3013.5213.52405,500
Jun 01, 202213.1813.2212.9613.0513.05373,000
May 31, 202213.3313.3613.1013.1713.171,171,200
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 21, 20220.26 Dividend
Apr 20, 202213.3413.6313.2313.5913.33558,200
Apr 19, 202213.7114.0013.7013.9913.72333,300
Apr 18, 202213.8013.9913.7813.9213.65385,300
Apr 14, 202213.8113.8413.6913.7613.50503,600
Apr 13, 202213.7213.9913.6713.9813.71370,000
Apr 12, 202213.6313.7413.5513.6213.36487,100
Apr 11, 202213.7613.7713.4513.4713.21518,200
Apr 08, 202213.5313.7813.4613.7513.49424,200
Apr 07, 202213.4813.5913.3213.5213.26459,300
Apr 06, 202213.4413.5513.2813.4713.21485,400
Apr 05, 202213.4813.5513.3013.4213.16476,900
Apr 04, 202213.2813.3013.1813.2713.02444,900
Apr 01, 202213.2913.3713.2113.3713.11399,700
Mar 31, 202213.1513.1613.0113.0512.80339,800
Mar 30, 202213.0113.2012.9813.1212.87412,500
Mar 29, 202212.5012.7112.4412.7112.47881,500
Mar 28, 202213.1013.1912.9813.1412.89885,500
Mar 25, 202213.2913.3913.2213.3913.13370,400
Mar 24, 202213.0713.2213.0513.1712.92320,000
Mar 23, 202213.2513.4913.0513.0912.841,064,900
Mar 22, 202213.3813.4013.2013.3413.08597,300
Mar 21, 202212.8913.1112.8913.1012.85371,800
Mar 18, 202212.6312.7312.5612.7212.48278,100
Mar 17, 202212.2812.5212.2212.4912.25351,400
Mar 16, 202212.4112.6112.2012.6112.37525,400
Mar 15, 202212.1912.2611.8411.9611.73611,100
Mar 14, 202212.8212.8312.3312.3412.10749,200
Mar 11, 202213.2013.4013.1613.1912.94456,700
Mar 10, 202212.8313.2412.8113.2412.99778,100
Mar 09, 202212.1912.4112.1712.3412.10644,200
Mar 08, 202212.3212.5312.2012.4112.17756,300
Mar 07, 202212.4112.5012.2012.4712.23960,400
Mar 04, 202212.2312.3412.1312.2812.05734,900
Mar 03, 202212.7812.9212.5912.8012.56611,700
Mar 02, 202212.0412.1611.9512.1511.92548,900
Mar 01, 202211.7611.8511.7011.8211.59340,800
Feb 28, 202211.7411.9011.6411.7211.50602,200
Feb 25, 202211.4011.9111.4011.9111.68659,100
Feb 24, 202211.2111.5011.0611.4511.23764,000
Feb 23, 202211.5511.6111.4811.5511.33359,500
Feb 22, 202211.3011.4911.2811.4211.20653,300
Feb 18, 202211.4111.4711.3411.4111.19194,500
Feb 17, 202211.4411.4411.3211.3711.15327,600
Feb 16, 202211.3211.5611.3211.5611.34331,700
Feb 15, 202211.5411.5511.4111.5511.33289,800
Feb 14, 202211.2811.4611.2511.4411.22252,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...