Skip to main content
Glencore plc (GLNCY)
OTCMKTS · Delayed Price · Currency is USD
11.36
+0.72 (6.77%)
Sep 26, 2024, 3:59 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202411.3111.3611.2411.3611.366.87%1,078,562
Sep 25, 202410.7710.8110.6310.6310.63-0.37%1,031,200
Sep 24, 202410.7110.7310.6010.6710.674.40%702,800
Sep 23, 202410.1210.2510.1210.2210.222.00%594,314
Sep 20, 202410.1110.119.9810.0210.02-2.34%366,200
Sep 19, 202410.3510.3710.2210.2610.263.22%419,900
Sep 18, 202410.0010.149.949.949.94-429,726
Sep 17, 20249.9910.029.889.949.94-0.30%401,300
Sep 16, 20249.9510.009.899.979.971.22%1,011,810
Sep 13, 20249.849.919.829.859.850.92%398,300
Sep 12, 20249.619.769.599.769.762.41%1,218,430
Sep 11, 20249.519.589.339.539.531.06%1,024,904
Sep 10, 20249.579.579.389.439.43-1.87%1,095,600
Sep 9, 20249.639.699.609.619.610.42%1,058,300
Sep 6, 20249.779.809.559.579.57-3.43%530,326
Sep 5, 20249.9810.029.899.919.91-680,200
Sep 4, 20249.9410.039.909.919.91-0.50%451,339
Sep 3, 202410.1110.119.949.969.96-5.14%603,123
Aug 30, 202410.5310.5510.4410.5010.50-0.76%409,500
Aug 29, 202410.5710.6410.5410.5810.470.47%644,335
Aug 28, 202410.4610.6610.4610.5310.42-2.59%568,304
Aug 27, 202410.8210.8810.7710.8110.700.09%673,634
Aug 26, 202410.8110.9310.7610.8010.680.19%275,600
Aug 23, 202410.6310.8110.6210.7810.672.47%1,286,800
Aug 22, 202410.6310.6310.5010.5210.41-2.14%775,729
Aug 21, 202410.7110.7910.6610.7510.641.51%400,339
Aug 20, 202410.7010.7310.5610.5910.48-0.56%288,100
Aug 19, 202410.6710.7710.6210.6510.542.40%1,158,130
Aug 16, 202410.3510.4210.3310.4010.29-0.95%247,435
Aug 15, 202410.4710.5110.4110.5010.392.04%1,000,103
Aug 14, 202410.3010.3410.2510.2910.18-0.77%578,700
Aug 13, 202410.2910.4010.2910.3710.26-0.58%541,300
Aug 12, 202410.4110.4810.3910.4310.321.36%569,400
Aug 9, 202410.3910.3910.2410.2910.180.78%681,749
Aug 8, 202410.1010.2710.0910.2110.101.39%641,825
Aug 7, 202410.2710.3110.0610.079.961.51%897,900
Aug 6, 20249.7610.049.769.929.82-0.60%980,129
Aug 5, 20249.7510.019.689.989.88-3.67%688,837
Aug 2, 202410.3610.4110.2310.3610.25-0.48%484,211
Aug 1, 202410.8910.9210.3810.4110.30-5.79%729,400
Jul 31, 202411.0511.1110.9711.0510.933.56%517,503
Jul 30, 202410.6110.6910.5610.6710.56-1.93%537,916
Jul 29, 202410.9811.0210.8710.8810.77-1.98%494,923
Jul 26, 202411.1611.1811.0611.1010.980.54%345,300
Jul 25, 202411.0711.1510.9011.0410.920.45%415,300
Jul 24, 202411.2011.2510.9910.9910.88-1.35%345,500
Jul 23, 202411.1711.2211.1211.1411.02-2.37%382,004
Jul 22, 202411.4111.4611.3611.4111.290.26%348,803
Jul 19, 202411.4111.4711.3411.3811.26-1.30%196,300
Jul 18, 202411.6711.6811.5011.5311.41-2.78%292,200
Jul 17, 202411.9612.0111.8411.8611.73-0.34%246,700
Jul 16, 202411.7511.9011.6911.9011.78-2.06%603,127
Jul 15, 202412.1412.2312.0612.1512.02-1.62%324,123
Jul 12, 202412.3912.4412.3312.3512.220.41%278,100
Jul 11, 202412.2612.3412.2012.3012.17-294,537
Jul 10, 202412.2012.3012.1912.3012.171.32%554,804
Jul 9, 202412.1512.1912.0812.1412.01-0.65%434,500
Jul 8, 202412.3012.3512.2212.2212.09-0.97%360,500
Jul 5, 202412.3912.3912.2312.3412.211.65%303,100
Jul 3, 202412.0512.2312.0512.1412.012.97%231,549
Jul 2, 202411.6111.8311.6011.7911.671.46%173,400
Jul 1, 202411.6311.7511.6011.6211.502.29%290,900
Jun 28, 202411.4311.4511.3011.3611.24-0.26%497,118
Jun 27, 202411.4411.4811.3711.3911.27-0.87%300,818
Jun 26, 202411.4411.5011.4011.4911.370.35%465,600
Jun 25, 202411.4811.5011.4111.4511.33-0.95%181,949
Jun 24, 202411.5811.6711.5411.5611.440.78%671,406
Jun 21, 202411.5111.5211.4211.4711.35-1.80%380,000
Jun 20, 202411.6811.7611.6611.6811.561.83%344,100
Jun 18, 202411.4111.5111.4111.4711.350.70%291,500
Jun 17, 202411.3511.4211.2511.3911.27-1.30%394,600
Jun 14, 202411.4711.5511.4211.5411.42-1.28%308,943
Jun 13, 202411.7311.7311.5911.6911.57-0.34%1,197,808
Jun 12, 202411.9411.9711.7211.7311.61-0.85%206,525
Jun 11, 202411.7411.8311.6011.8311.71-2.23%237,903
Jun 10, 202411.9412.1211.9412.1011.972.11%187,100
Jun 7, 202411.9411.9411.8311.8511.73-2.07%268,127
Jun 6, 202412.0312.1612.0312.1011.970.83%682,202
Jun 5, 202411.9712.0411.8812.0011.870.25%228,922
Jun 4, 202411.9912.0411.9111.9711.84-2.60%476,141
Jun 3, 202412.2912.3112.1912.2912.160.08%327,643
May 31, 202412.2312.2812.1312.2812.150.49%280,100
May 30, 202412.1012.2812.1012.2212.090.16%657,500
May 29, 202412.2012.2912.1812.2012.07-1.45%279,918
May 28, 202412.5212.5312.3812.3812.250.65%653,400
May 24, 202412.2412.3012.2212.3012.171.23%185,700
May 23, 202412.3312.3512.0912.1512.02-0.57%185,719
May 22, 202412.3412.3512.1312.2212.09-3.55%858,748
May 21, 202412.6812.7412.6312.6712.54-0.24%301,617
May 20, 202412.6512.7412.6012.7012.570.40%300,335
May 17, 202412.5212.7112.4912.6512.521.36%737,900
May 16, 202412.4112.5012.4012.4812.351.22%300,200
May 15, 202412.4212.4512.2112.3312.20-0.48%423,700
May 14, 202412.1912.3912.1412.3912.263.94%766,709
May 13, 202411.8311.9311.8311.9211.800.42%228,816
May 10, 202411.8811.9011.8011.8711.751.80%260,800
May 9, 202411.5211.6611.5111.6611.541.75%509,924
May 8, 202411.4211.5011.3711.4611.34-2.13%250,845
May 7, 202411.7311.7411.6411.7111.590.69%399,429
May 6, 202411.6711.7311.5711.6311.511.66%395,137