Glencore plc (GLNCY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 28, 2022 | 10.59 | 10.59 | 10.38 | 10.53 | 10.53 | 542,192 |
| Jan. 27, 2022 | 10.79 | 10.89 | 10.63 | 10.71 | 10.71 | 993,900 |
| Jan. 26, 2022 | 10.84 | 10.87 | 10.54 | 10.61 | 10.61 | 424,000 |
| Jan. 25, 2022 | 10.47 | 10.59 | 10.33 | 10.55 | 10.55 | 2,607,200 |
| Jan. 24, 2022 | 10.39 | 10.56 | 10.25 | 10.56 | 10.56 | 711,600 |
| Jan. 21, 2022 | 11.02 | 11.10 | 10.89 | 10.89 | 10.89 | 320,400 |
| Jan. 20, 2022 | 11.33 | 11.33 | 11.07 | 11.09 | 11.09 | 481,800 |
| Jan. 19, 2022 | 11.42 | 11.43 | 11.28 | 11.36 | 11.36 | 492,600 |
| Jan. 18, 2022 | 11.07 | 11.38 | 11.04 | 11.21 | 11.21 | 677,000 |
| Jan. 14, 2022 | 11.02 | 11.09 | 10.97 | 11.06 | 11.06 | 122,000 |
| Jan. 13, 2022 | 11.13 | 11.18 | 11.00 | 11.01 | 11.01 | 253,000 |
| Jan. 12, 2022 | 10.92 | 11.02 | 10.88 | 11.01 | 11.01 | 530,400 |
| Jan. 11, 2022 | 10.43 | 10.63 | 10.35 | 10.63 | 10.63 | 320,500 |
| Jan. 10, 2022 | 10.53 | 10.60 | 10.43 | 10.59 | 10.59 | 298,100 |
| Jan. 07, 2022 | 10.64 | 10.75 | 10.62 | 10.75 | 10.75 | 249,300 |
| Jan. 06, 2022 | 10.48 | 10.53 | 10.41 | 10.48 | 10.48 | 256,000 |
| Jan. 05, 2022 | 10.50 | 10.66 | 10.46 | 10.46 | 10.46 | 272,900 |
| Jan. 04, 2022 | 10.42 | 10.51 | 10.39 | 10.45 | 10.45 | 350,800 |
| Jan. 03, 2022 | 10.19 | 10.30 | 10.11 | 10.16 | 10.16 | 158,800 |
| Dec. 31, 2021 | 9.91 | 10.20 | 9.86 | 10.08 | 10.08 | 189,300 |
| Dec. 30, 2021 | 10.21 | 10.22 | 10.09 | 10.10 | 10.10 | 206,300 |
| Dec. 29, 2021 | 10.13 | 10.25 | 10.13 | 10.17 | 10.17 | 161,900 |
| Dec. 28, 2021 | 10.06 | 10.08 | 10.02 | 10.08 | 10.08 | 111,600 |
| Dec. 27, 2021 | 10.01 | 10.14 | 10.00 | 10.13 | 10.13 | 168,900 |
| Dec. 23, 2021 | 10.00 | 10.07 | 9.99 | 10.04 | 10.04 | 133,600 |
| Dec. 22, 2021 | 9.82 | 9.95 | 9.80 | 9.94 | 9.94 | 146,600 |
| Dec. 21, 2021 | 9.72 | 9.75 | 9.66 | 9.73 | 9.73 | 205,800 |
| Dec. 20, 2021 | 9.55 | 9.57 | 9.43 | 9.55 | 9.55 | 490,300 |
| Dec. 17, 2021 | 9.72 | 9.75 | 9.63 | 9.65 | 9.65 | 142,500 |
| Dec. 16, 2021 | 9.72 | 9.79 | 9.64 | 9.69 | 9.69 | 184,300 |
| Dec. 15, 2021 | 9.62 | 9.62 | 9.37 | 9.58 | 9.58 | 246,000 |
| Dec. 14, 2021 | 9.60 | 9.74 | 9.59 | 9.63 | 9.63 | 176,100 |
| Dec. 13, 2021 | 9.69 | 9.72 | 9.52 | 9.61 | 9.61 | 249,700 |
| Dec. 10, 2021 | 9.78 | 9.80 | 9.63 | 9.71 | 9.71 | 219,400 |
| Dec. 09, 2021 | 9.59 | 9.71 | 9.57 | 9.67 | 9.67 | 258,200 |
| Dec. 08, 2021 | 9.72 | 9.78 | 9.66 | 9.76 | 9.76 | 225,400 |
| Dec. 07, 2021 | 9.71 | 9.79 | 9.63 | 9.65 | 9.65 | 201,600 |
| Dec. 06, 2021 | 9.42 | 9.49 | 9.34 | 9.45 | 9.45 | 191,600 |
| Dec. 03, 2021 | 9.38 | 9.39 | 9.17 | 9.26 | 9.26 | 490,200 |
| Dec. 02, 2021 | 9.29 | 9.46 | 9.24 | 9.41 | 9.41 | 450,100 |
| Dec. 01, 2021 | 9.67 | 9.83 | 9.50 | 9.50 | 9.50 | 327,100 |
| Nov. 30, 2021 | 9.61 | 9.64 | 9.34 | 9.47 | 9.47 | 519,900 |
| Nov. 29, 2021 | 9.61 | 9.61 | 9.46 | 9.52 | 9.52 | 298,000 |
| Nov. 26, 2021 | 9.24 | 9.43 | 9.20 | 9.41 | 9.41 | 562,500 |
| Nov. 24, 2021 | 9.98 | 10.04 | 9.94 | 9.96 | 9.96 | 196,800 |
| Nov. 23, 2021 | 9.95 | 10.06 | 9.91 | 10.04 | 10.04 | 389,400 |
| Nov. 22, 2021 | 9.85 | 10.00 | 9.80 | 9.94 | 9.94 | 336,900 |
| Nov. 19, 2021 | 9.87 | 9.95 | 9.84 | 9.85 | 9.85 | 342,700 |
| Nov. 18, 2021 | 9.89 | 9.95 | 9.83 | 9.91 | 9.91 | 253,900 |
| Nov. 17, 2021 | 9.87 | 10.06 | 9.87 | 9.94 | 9.94 | 370,800 |
| Nov. 16, 2021 | 9.71 | 9.74 | 9.68 | 9.68 | 9.68 | 158,900 |
| Nov. 15, 2021 | 9.61 | 9.68 | 9.59 | 9.64 | 9.64 | 402,900 |
| Nov. 12, 2021 | 9.76 | 9.85 | 9.73 | 9.84 | 9.84 | 295,900 |
| Nov. 11, 2021 | 9.78 | 9.89 | 9.76 | 9.86 | 9.86 | 285,800 |
| Nov. 10, 2021 | 9.50 | 9.58 | 9.40 | 9.40 | 9.40 | 305,200 |
| Nov. 09, 2021 | 9.66 | 9.68 | 9.55 | 9.60 | 9.60 | 197,500 |
| Nov. 08, 2021 | 9.55 | 9.77 | 9.55 | 9.76 | 9.76 | 255,400 |
| Nov. 05, 2021 | 9.45 | 9.50 | 9.38 | 9.48 | 9.48 | 233,900 |
| Nov. 04, 2021 | 9.64 | 9.64 | 9.45 | 9.51 | 9.51 | 466,500 |
| Nov. 03, 2021 | 9.70 | 9.77 | 9.65 | 9.74 | 9.74 | 318,900 |
| Nov. 02, 2021 | 9.60 | 9.66 | 9.55 | 9.63 | 9.63 | 585,200 |
| Nov. 01, 2021 | 10.06 | 10.11 | 9.93 | 9.97 | 9.97 | 352,300 |
| Oct. 29, 2021 | 9.84 | 10.00 | 9.81 | 9.95 | 9.95 | 484,800 |
| Oct. 28, 2021 | 9.76 | 9.90 | 9.74 | 9.87 | 9.87 | 236,000 |
| Oct. 27, 2021 | 9.81 | 9.89 | 9.75 | 9.82 | 9.82 | 408,100 |
| Oct. 26, 2021 | 10.19 | 10.20 | 10.08 | 10.12 | 10.12 | 257,800 |
| Oct. 25, 2021 | 10.21 | 10.25 | 10.16 | 10.21 | 10.21 | 315,800 |
| Oct. 22, 2021 | 10.12 | 10.18 | 10.02 | 10.13 | 10.13 | 489,200 |
| Oct. 21, 2021 | 10.13 | 10.15 | 10.07 | 10.14 | 10.14 | 505,200 |
| Oct. 20, 2021 | 10.27 | 10.40 | 10.25 | 10.35 | 10.35 | 226,600 |
| Oct. 19, 2021 | 10.60 | 10.66 | 10.35 | 10.44 | 10.44 | 421,000 |
| Oct. 18, 2021 | 10.75 | 10.79 | 10.68 | 10.78 | 10.78 | 239,300 |
| Oct. 15, 2021 | 10.71 | 10.73 | 10.62 | 10.70 | 10.70 | 321,900 |
| Oct. 14, 2021 | 10.46 | 10.54 | 10.41 | 10.51 | 10.51 | 226,900 |
| Oct. 13, 2021 | 10.10 | 10.20 | 10.03 | 10.18 | 10.18 | 291,700 |
| Oct. 12, 2021 | 9.94 | 10.08 | 9.92 | 10.05 | 10.05 | 186,400 |
| Oct. 11, 2021 | 9.97 | 10.04 | 9.86 | 9.86 | 9.86 | 375,000 |
| Oct. 08, 2021 | 9.65 | 9.66 | 9.57 | 9.63 | 9.63 | 215,600 |
| Oct. 07, 2021 | 9.77 | 9.85 | 9.65 | 9.69 | 9.69 | 402,100 |
| Oct. 06, 2021 | 9.77 | 9.87 | 9.67 | 9.87 | 9.87 | 423,300 |
| Oct. 05, 2021 | 9.82 | 10.01 | 9.81 | 9.94 | 9.94 | 433,700 |
| Oct. 04, 2021 | 9.72 | 9.78 | 9.60 | 9.71 | 9.71 | 738,800 |
| Oct. 01, 2021 | 9.50 | 9.57 | 9.40 | 9.55 | 9.55 | 290,000 |
| Sep. 30, 2021 | 9.41 | 9.47 | 9.36 | 9.41 | 9.41 | 375,300 |
| Sep. 29, 2021 | 9.32 | 9.36 | 9.23 | 9.27 | 9.27 | 517,400 |
| Sep. 28, 2021 | 9.29 | 9.31 | 9.24 | 9.25 | 9.25 | 213,200 |
| Sep. 27, 2021 | 9.06 | 9.26 | 9.06 | 9.25 | 9.25 | 775,800 |
| Sep. 24, 2021 | 8.95 | 9.03 | 8.92 | 8.99 | 8.99 | 198,800 |
| Sep. 23, 2021 | 8.94 | 9.07 | 8.92 | 8.98 | 8.98 | 287,900 |
| Sep. 22, 2021 | 8.79 | 8.87 | 8.77 | 8.78 | 8.78 | 362,000 |
| Sep. 21, 2021 | 8.66 | 8.68 | 8.45 | 8.50 | 8.50 | 466,400 |
| Sep. 20, 2021 | 8.44 | 8.61 | 8.43 | 8.59 | 8.59 | 613,100 |
| Sep. 17, 2021 | 9.07 | 9.09 | 8.85 | 9.01 | 9.01 | 211,100 |
| Sep. 16, 2021 | 9.21 | 9.21 | 9.07 | 9.18 | 9.18 | 192,700 |
| Sep. 15, 2021 | 9.36 | 9.44 | 9.34 | 9.41 | 9.41 | 313,800 |
| Sep. 14, 2021 | 9.33 | 9.34 | 9.19 | 9.21 | 9.21 | 273,000 |
| Sep. 13, 2021 | 9.36 | 9.40 | 9.29 | 9.33 | 9.33 | 172,100 |
| Sep. 10, 2021 | 9.29 | 9.33 | 9.19 | 9.19 | 9.19 | 160,700 |
| Sep. 09, 2021 | 9.11 | 9.17 | 9.08 | 9.13 | 9.13 | 211,700 |
| Sep. 08, 2021 | 9.19 | 9.20 | 9.09 | 9.13 | 9.13 | 201,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
