STOCKS HIGHER AS FED'S PLAN TO FIGHT INFLATION CALMS JITTERS

U.S. trade deficit narrows in May, exports hit record high: Commerce Department

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 07, 2022	10.32	10.49	10.30	10.44	10.44	592,174
Jul 06, 2022	9.68	9.88	9.57	9.86	9.86	898,300
Jul 05, 2022	9.69	9.70	9.45	9.66	9.66	1,314,500
Jul 01, 2022	10.36	10.41	9.80	10.31	10.31	1,388,200
Jun 30, 2022	10.69	10.91	10.58	10.81	10.81	520,800
Jun 29, 2022	11.28	11.28	11.10	11.15	11.15	1,435,000
Jun 28, 2022	11.26	11.42	11.08	11.11	11.11	873,500
Jun 27, 2022	11.03	11.20	10.96	11.05	11.05	1,359,500
Jun 24, 2022	10.61	10.99	10.55	10.95	10.95	581,300
Jun 23, 2022	10.97	10.97	10.62	10.76	10.76	889,900
Jun 22, 2022	11.05	11.18	10.97	11.04	11.04	661,700
Jun 21, 2022	11.72	11.90	11.72	11.79	11.79	876,600
Jun 17, 2022	11.39	11.46	11.16	11.29	11.29	452,500
Jun 16, 2022	11.49	11.54	11.22	11.41	11.41	481,700
Jun 15, 2022	11.73	12.08	11.68	11.95	11.95	544,700
Jun 14, 2022	11.72	11.78	11.41	11.52	11.52	856,600
Jun 13, 2022	11.71	11.82	11.60	11.66	11.66	1,018,000
Jun 10, 2022	12.74	12.77	12.38	12.52	12.52	862,800
Jun 09, 2022	13.47	13.47	13.19	13.20	13.20	255,500
Jun 08, 2022	13.27	13.50	13.24	13.36	13.36	374,700
Jun 07, 2022	13.41	13.74	13.38	13.73	13.73	401,500
Jun 06, 2022	13.50	13.59	13.47	13.55	13.55	376,800
Jun 03, 2022	13.36	13.38	13.16	13.28	13.28	581,800
Jun 02, 2022	13.30	13.57	13.30	13.52	13.52	405,500
Jun 01, 2022	13.18	13.22	12.96	13.05	13.05	373,000
May 31, 2022	13.33	13.36	13.10	13.17	13.17	1,171,200
May 27, 2022	13.28	13.33	13.18	13.32	13.32	278,300
May 26, 2022	12.96	13.12	12.94	13.09	13.09	392,100
May 25, 2022	12.99	13.23	12.88	13.15	13.15	568,200
May 24, 2022	12.89	13.47	12.85	13.21	13.21	777,200
May 23, 2022	12.89	12.94	12.78	12.91	12.91	473,500
May 20, 2022	12.55	12.57	12.21	12.42	12.42	778,300
May 19, 2022	12.08	12.49	12.08	12.39	12.39	551,400
May 18, 2022	12.31	12.39	12.07	12.10	12.10	369,700
May 17, 2022	12.40	12.44	12.24	12.32	12.32	756,300
May 16, 2022	11.54	11.74	11.53	11.65	11.65	752,900
May 13, 2022	11.05	11.29	11.05	11.24	11.24	462,400
May 12, 2022	10.86	11.12	10.70	10.97	10.97	614,300
May 11, 2022	11.45	11.73	11.39	11.41	11.41	374,000
May 10, 2022	11.32	11.32	11.07	11.22	11.22	657,400
May 09, 2022	11.60	11.60	11.16	11.27	11.27	783,800
May 06, 2022	11.93	12.07	11.77	12.02	12.02	266,500
May 05, 2022	12.36	12.40	11.85	11.95	11.95	396,400
May 04, 2022	12.11	12.45	11.99	12.40	12.40	405,400
May 03, 2022	12.03	12.13	11.94	11.99	11.99	514,500
May 02, 2022	12.15	12.48	12.03	12.22	12.22	509,700
Apr 29, 2022	12.44	12.48	12.25	12.26	12.26	243,600
Apr 28, 2022	12.19	12.37	11.82	12.35	12.35	942,100
Apr 27, 2022	11.90	12.11	11.78	11.97	11.97	345,000
Apr 26, 2022	11.66	11.75	11.42	11.45	11.45	1,237,300
Apr 25, 2022	11.47	11.65	11.28	11.59	11.59	1,318,600
Apr 22, 2022	12.42	12.42	11.90	11.97	11.97	1,159,900
Apr 21, 2022	12.98	12.98	12.41	12.53	12.53	1,029,100
Apr 21, 2022	0.26 Dividend
Apr 20, 2022	13.34	13.63	13.23	13.59	13.33	558,200
Apr 19, 2022	13.71	14.00	13.70	13.99	13.72	333,300
Apr 18, 2022	13.80	13.99	13.78	13.92	13.65	385,300
Apr 14, 2022	13.81	13.84	13.69	13.76	13.50	503,600
Apr 13, 2022	13.72	13.99	13.67	13.98	13.71	370,000
Apr 12, 2022	13.63	13.74	13.55	13.62	13.36	487,100
Apr 11, 2022	13.76	13.77	13.45	13.47	13.21	518,200
Apr 08, 2022	13.53	13.78	13.46	13.75	13.49	424,200
Apr 07, 2022	13.48	13.59	13.32	13.52	13.26	459,300
Apr 06, 2022	13.44	13.55	13.28	13.47	13.21	485,400
Apr 05, 2022	13.48	13.55	13.30	13.42	13.16	476,900
Apr 04, 2022	13.28	13.30	13.18	13.27	13.02	444,900
Apr 01, 2022	13.29	13.37	13.21	13.37	13.11	399,700
Mar 31, 2022	13.15	13.16	13.01	13.05	12.80	339,800
Mar 30, 2022	13.01	13.20	12.98	13.12	12.87	412,500
Mar 29, 2022	12.50	12.71	12.44	12.71	12.47	881,500
Mar 28, 2022	13.10	13.19	12.98	13.14	12.89	885,500
Mar 25, 2022	13.29	13.39	13.22	13.39	13.13	370,400
Mar 24, 2022	13.07	13.22	13.05	13.17	12.92	320,000
Mar 23, 2022	13.25	13.49	13.05	13.09	12.84	1,064,900
Mar 22, 2022	13.38	13.40	13.20	13.34	13.08	597,300
Mar 21, 2022	12.89	13.11	12.89	13.10	12.85	371,800
Mar 18, 2022	12.63	12.73	12.56	12.72	12.48	278,100
Mar 17, 2022	12.28	12.52	12.22	12.49	12.25	351,400
Mar 16, 2022	12.41	12.61	12.20	12.61	12.37	525,400
Mar 15, 2022	12.19	12.26	11.84	11.96	11.73	611,100
Mar 14, 2022	12.82	12.83	12.33	12.34	12.10	749,200
Mar 11, 2022	13.20	13.40	13.16	13.19	12.94	456,700
Mar 10, 2022	12.83	13.24	12.81	13.24	12.99	778,100
Mar 09, 2022	12.19	12.41	12.17	12.34	12.10	644,200
Mar 08, 2022	12.32	12.53	12.20	12.41	12.17	756,300
Mar 07, 2022	12.41	12.50	12.20	12.47	12.23	960,400
Mar 04, 2022	12.23	12.34	12.13	12.28	12.05	734,900
Mar 03, 2022	12.78	12.92	12.59	12.80	12.56	611,700
Mar 02, 2022	12.04	12.16	11.95	12.15	11.92	548,900
Mar 01, 2022	11.76	11.85	11.70	11.82	11.59	340,800
Feb 28, 2022	11.74	11.90	11.64	11.72	11.50	602,200
Feb 25, 2022	11.40	11.91	11.40	11.91	11.68	659,100
Feb 24, 2022	11.21	11.50	11.06	11.45	11.23	764,000
Feb 23, 2022	11.55	11.61	11.48	11.55	11.33	359,500
Feb 22, 2022	11.30	11.49	11.28	11.42	11.20	653,300
Feb 18, 2022	11.41	11.47	11.34	11.41	11.19	194,500
Feb 17, 2022	11.44	11.44	11.32	11.37	11.15	327,600
Feb 16, 2022	11.32	11.56	11.32	11.56	11.34	331,700
Feb 15, 2022	11.54	11.55	11.41	11.55	11.33	289,800
Feb 14, 2022	11.28	11.46	11.25	11.44	11.22	252,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,076.69+347.03(+1.85%)

S&P 5003,899.67+54.59(+1.42%)

DOW31,332.66+294.98(+0.95%)

CAD/USD0.7704+0.0032(+0.42%)

CRUDE OIL103.63+5.10(+5.18%)

BTC-CAD27,137.45+722.37(+2.73%)

STOCKS HIGHER AS FED'S PLAN TO FIGHT INFLATION CALMS JITTERS

Glencore plc (GLNCY)

S&P/TSX
19,076.69
+347.03(+1.85%)

S&P 500
3,899.67
+54.59(+1.42%)

DOW
31,332.66
+294.98(+0.95%)

CAD/USD
0.7704
+0.0032(+0.42%)

CRUDE OIL
103.63
+5.10(+5.18%)

BTC-CAD
27,137.45
+722.37(+2.73%)