Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Glencore plc (GLNCY)

Compare
7.32
+0.03
+(0.41%)
At close: 3:54:40 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20257.287.337.267.327.3257,896
Apr 1, 20257.327.357.237.307.301,030,300
Mar 31, 20257.247.347.197.317.311,797,000
Mar 28, 20257.677.697.507.517.51550,700
Mar 27, 20257.667.717.637.667.66703,100
Mar 26, 20257.847.857.747.797.79700,900
Mar 25, 20257.887.917.787.847.84742,500
Mar 24, 20257.887.927.757.797.791,294,300
Mar 21, 20257.697.747.667.697.691,071,500
Mar 20, 20258.018.077.968.008.00657,800
Mar 19, 20258.098.188.068.158.152,375,800
Mar 18, 20258.368.378.208.208.20714,800
Mar 17, 20258.228.318.228.298.29645,500
Mar 14, 20258.178.328.148.328.32617,200
Mar 13, 20258.058.127.988.058.051,190,800
Mar 12, 20258.128.127.988.028.02326,500
Mar 11, 20258.128.178.038.118.11689,000
Mar 10, 20258.138.207.948.028.02814,700
Mar 7, 20258.158.308.138.288.28401,700
Mar 6, 20258.338.458.308.358.351,117,700
Mar 5, 20258.288.338.178.328.32634,300
Mar 4, 20257.968.117.848.028.02593,700
Mar 3, 20258.268.287.988.088.081,287,500
Feb 28, 20257.938.017.907.937.93789,200
Feb 27, 20258.018.017.907.927.921,237,800
Feb 26, 20258.098.148.028.038.03503,800
Feb 25, 20258.158.157.927.967.961,678,800
Feb 24, 20258.038.057.907.907.901,259,800
Feb 21, 20258.128.148.018.028.021,440,000
Feb 20, 20258.268.318.138.258.251,817,600
Feb 19, 20258.288.448.128.208.202,487,800
Feb 18, 20258.888.908.758.758.751,627,500
Feb 14, 20258.979.028.818.828.82530,500
Feb 13, 20258.528.708.528.668.66785,700
Feb 12, 20258.408.578.398.558.55534,700
Feb 11, 20258.618.678.568.678.67362,700
Feb 10, 20258.868.898.838.868.86660,700
Feb 7, 20258.938.988.808.868.86466,200
Feb 6, 20258.838.858.718.748.74807,700
Feb 5, 20258.658.718.618.688.68761,700
Feb 4, 20258.578.678.558.648.64648,500
Feb 3, 20258.348.488.298.418.41944,700
Jan 31, 20258.658.718.558.638.63814,400
Jan 30, 20258.688.838.688.828.821,664,900
Jan 29, 20258.608.618.498.538.53770,100
Jan 28, 20258.888.898.758.808.80876,500
Jan 27, 20259.039.088.939.029.022,152,900
Jan 24, 20259.409.409.279.299.29251,200
Jan 23, 20259.129.229.109.229.22773,700
Jan 22, 20259.289.299.189.189.18499,200
Jan 21, 20259.369.399.279.389.38898,900
Jan 17, 20259.219.379.179.189.181,403,300
Jan 16, 20258.989.808.939.239.233,579,300
Jan 15, 20259.079.098.939.029.02919,100
Jan 14, 20258.938.968.868.968.96684,700
Jan 13, 20258.768.838.738.798.791,004,300
Jan 10, 20258.868.888.678.728.72997,300
Jan 8, 20258.818.988.798.948.94377,600
Jan 7, 20259.079.108.908.958.95810,200
Jan 6, 20259.079.179.029.049.04911,500
Jan 3, 20258.948.978.878.938.93540,000
Jan 2, 20258.888.958.848.878.871,073,100
Dec 31, 20248.688.858.688.738.73451,300
Dec 30, 20248.788.808.728.768.761,513,200
Dec 27, 20248.848.898.798.878.87773,900
Dec 26, 20249.059.058.808.898.891,065,300
Dec 24, 20248.668.948.668.948.94589,500
Dec 23, 20248.728.888.718.888.881,261,200
Dec 20, 20248.708.898.698.798.79663,400
Dec 19, 20248.918.938.798.808.801,315,300
Dec 18, 20249.129.198.858.898.89753,300
Dec 17, 20249.119.229.109.149.14948,100
Dec 16, 20249.269.309.219.259.251,067,400
Dec 13, 20249.449.459.289.309.30815,500
Dec 12, 20249.599.659.519.529.521,226,500
Dec 11, 20249.789.809.659.809.801,062,600
Dec 10, 20249.829.829.699.789.78434,100
Dec 9, 20249.9910.119.909.949.941,646,300
Dec 6, 20249.649.669.509.529.52404,600
Dec 5, 20249.599.649.529.569.56924,200
Dec 4, 20249.649.659.499.519.51342,100
Dec 3, 20249.689.689.569.619.61685,400
Dec 2, 20249.569.599.469.579.571,138,700
Nov 29, 20249.469.639.459.619.61726,000
Nov 27, 20249.469.539.439.509.50321,000
Nov 26, 20249.639.639.419.469.46572,800
Nov 25, 20249.699.779.679.749.741,250,000
Nov 22, 20249.499.549.469.519.51872,600
Nov 21, 20249.559.639.499.639.63905,800
Nov 20, 20249.639.639.559.609.60684,200
Nov 19, 20249.559.609.529.569.561,137,500
Nov 18, 20249.559.719.559.699.691,010,900
Nov 15, 20249.609.629.449.499.491,417,200
Nov 14, 20249.479.519.419.469.461,129,800
Nov 13, 20249.579.579.439.499.49604,300
Nov 12, 20249.659.679.499.549.541,089,100
Nov 11, 202410.0010.009.869.919.91885,700
Nov 8, 202410.3010.3210.0810.1510.15648,400
Nov 7, 202410.7610.8210.7110.7910.79518,400
Nov 6, 202410.1610.3510.1410.3210.32593,900
Nov 5, 202410.5010.5810.4810.5710.57470,900
Nov 4, 202410.5310.5910.4510.4910.49583,800
Nov 1, 202410.5310.5610.4610.4910.49254,300
Oct 31, 202410.5610.5610.3210.4410.44387,300
Oct 30, 202410.5510.6910.5110.6210.62442,800
Oct 29, 202410.4810.5210.4210.5110.51459,100
Oct 28, 202410.3210.5010.3110.4810.481,197,000
Oct 25, 202410.4110.4510.3710.4010.40516,100
Oct 24, 202410.4110.4310.2310.3210.32601,900
Oct 23, 202410.3410.3810.2410.2710.27366,600
Oct 22, 202410.5210.6010.4910.6010.60185,800
Oct 21, 202410.6310.6810.5010.5610.56205,700
Oct 18, 202410.6810.7010.6010.6010.60296,100
Oct 17, 202410.4210.5010.4010.4310.43745,400
Oct 16, 202410.5910.6410.4810.5610.56613,700
Oct 15, 202410.6110.6210.4410.4410.44503,100
Oct 14, 202410.7811.0010.7310.9810.98887,800
Oct 11, 202411.0011.1011.0011.0511.05185,900
Oct 10, 202410.8711.0410.8311.0311.03579,900
Oct 9, 202410.8411.0010.8410.9610.96157,300
Oct 8, 202411.0011.0010.8310.9610.96570,600
Oct 7, 202411.3811.4811.3611.4411.44589,400
Oct 4, 202411.3111.3811.2811.3811.38310,500
Oct 3, 202411.2111.2611.1411.2311.23322,500
Oct 2, 202411.5011.5611.3811.4011.40355,800
Oct 1, 202411.4811.5011.3111.4311.43428,400
Sep 30, 202411.4011.4611.3711.4511.45631,000
Sep 27, 202411.3611.4711.3111.3611.36509,200
Sep 26, 202411.3111.3611.2411.3611.361,081,100
Sep 25, 202410.7710.8110.6310.6310.631,031,200
Sep 24, 202410.7110.7310.6010.6710.67702,800
Sep 23, 202410.1210.2510.1210.2210.22594,300
Sep 20, 202410.1110.119.9810.0210.02366,200
Sep 19, 202410.3510.3710.2210.2610.26419,900
Sep 18, 202410.0010.149.949.949.94429,700
Sep 17, 20249.9910.029.889.949.94401,300
Sep 16, 20249.9510.009.899.979.971,011,800
Sep 13, 20249.849.919.829.859.85398,300
Sep 12, 20249.619.769.599.769.761,218,400
Sep 11, 20249.519.589.339.539.531,024,900
Sep 10, 20249.579.579.389.439.431,095,600
Sep 9, 20249.639.699.609.619.611,058,300
Sep 6, 20249.779.809.559.579.57530,300
Sep 5, 20249.9810.029.899.919.91680,200
Sep 4, 20249.9410.039.909.939.93451,300
Sep 3, 202410.1110.119.949.969.96603,100
Aug 30, 2024 0.13 Dividend
Aug 30, 202410.5310.5510.4410.5010.50409,500
Aug 29, 202410.5710.6410.5410.5810.45644,300
Aug 28, 202410.4610.6610.4610.5310.40568,300
Aug 27, 202410.8210.8810.7710.8010.67673,600
Aug 26, 202410.8110.9310.7610.8010.67275,600
Aug 23, 202410.6310.8110.6210.7810.651,286,800
Aug 22, 202410.6310.6310.5010.5210.39775,700
Aug 21, 202410.7110.7910.6610.7510.62400,300
Aug 20, 202410.7010.7310.5610.5910.46288,100
Aug 19, 202410.6710.7710.6210.6510.521,158,100
Aug 16, 202410.3510.4210.3310.4010.27247,400
Aug 15, 202410.4710.5110.4110.5010.371,000,100
Aug 14, 202410.3010.3410.2510.2910.16578,700
Aug 13, 202410.2910.4010.2910.3710.24541,300
Aug 12, 202410.4110.4810.3910.4310.30569,400
Aug 9, 202410.3910.3910.2410.2910.16681,700
Aug 8, 202410.1010.2710.0910.2110.08641,800
Aug 7, 202410.2710.3110.0610.079.95897,900
Aug 6, 20249.7610.049.769.929.80980,100
Aug 5, 20249.7510.019.689.959.83688,800
Aug 2, 202410.3610.4110.2310.4010.27484,200
Aug 1, 202410.8910.9210.3810.4110.28729,400
Jul 31, 202411.0511.1110.9711.0510.91517,500
Jul 30, 202410.6110.6910.5610.6710.54537,900
Jul 29, 202410.9811.0210.8710.8810.75494,900
Jul 26, 202411.1611.1811.0611.1010.96345,300
Jul 25, 202411.0711.1510.9011.0410.90415,300
Jul 24, 202411.2011.2510.9911.0210.88345,500
Jul 23, 202411.1711.2211.1211.1411.00382,000
Jul 22, 202411.4111.4611.3611.4111.27348,800
Jul 19, 202411.4111.4711.3411.3811.24196,300
Jul 18, 202411.6711.6811.5011.5311.39292,200
Jul 17, 202411.9612.0111.8411.8611.71246,700
Jul 16, 202411.7511.9011.6911.8911.74603,100
Jul 15, 202412.1412.2312.0612.1512.00324,100
Jul 12, 202412.3912.4412.3312.3512.20278,100
Jul 11, 202412.2612.3412.2012.3012.15294,500
Jul 10, 202412.2012.3012.1912.3012.15554,800
Jul 9, 202412.1512.1912.0812.1411.99434,500
Jul 8, 202412.3012.3512.2212.2212.07360,500
Jul 5, 202412.3912.3912.2312.3412.19303,100
Jul 3, 202412.0512.2312.0512.1411.99231,500
Jul 2, 202411.6111.8311.6011.7911.65173,400
Jul 1, 202411.6311.7511.6011.6211.48290,900
Jun 28, 202411.4311.4511.3011.3411.20497,100
Jun 27, 202411.4411.4811.3711.3911.25300,800
Jun 26, 202411.4411.5011.4011.4911.35465,600
Jun 25, 202411.4811.5011.4111.4511.31181,900
Jun 24, 202411.5811.6711.5411.5611.42671,400
Jun 21, 202411.5111.5211.4211.4611.32380,000
Jun 20, 202411.6811.7611.6611.6811.54344,100
Jun 18, 202411.4111.5111.4111.4711.33291,500
Jun 17, 202411.3511.4211.2511.3911.25394,600
Jun 14, 202411.4711.5511.4211.5411.40308,900
Jun 13, 202411.7311.7311.5911.6911.551,197,800
Jun 12, 202411.9411.9711.7211.7311.59206,500
Jun 11, 202411.7411.8311.6011.8311.68237,900
Jun 10, 202411.9412.1211.9412.1011.95187,100
Jun 7, 202411.9411.9411.8311.8511.70268,100
Jun 6, 202412.0312.1612.0312.1011.95682,200
Jun 5, 202411.9712.0411.8812.0011.85228,900
Jun 4, 202411.9912.0411.9111.9711.82476,100
Jun 3, 202412.2912.3112.1912.2912.14327,600
May 31, 202412.2312.2812.1312.2812.13280,100
May 30, 202412.1012.2812.1012.2212.07657,500
May 29, 202412.2012.2912.1812.2012.05279,900
May 28, 202412.5212.5312.3812.4412.29653,400
May 24, 202412.2412.3012.2212.3012.15185,700
May 23, 202412.3312.3512.0912.1512.00185,700
May 22, 202412.3412.3512.1312.2212.07858,700
May 21, 202412.6812.7412.6312.6712.51301,600
May 20, 202412.6512.7412.6012.7012.54300,300
May 17, 202412.5212.7112.4912.6512.49737,900
May 16, 202412.4112.5012.4012.4912.34300,200
May 15, 202412.4212.4512.2112.3312.18423,700
May 14, 202412.1912.3912.1412.3912.24766,700
May 13, 202411.8311.9311.8311.9211.77228,800
May 10, 202411.8811.9011.8011.8711.72260,800
May 9, 202411.5211.6611.5111.6611.52509,900
May 8, 202411.4211.5011.3711.4611.32250,800
May 7, 202411.7311.7411.6411.7111.57399,400
May 6, 202411.6711.7311.5711.6311.49395,100
May 3, 202411.3011.4411.2511.4411.30360,100
May 2, 2024 0.13 Dividend
May 2, 202411.4211.5111.1311.3111.17607,100
May 1, 202411.5111.8011.4811.5611.29205,200
Apr 30, 202411.7511.7811.6111.6811.41739,400
Apr 29, 202411.7411.9011.7011.9011.62877,400
Apr 26, 202411.8011.8111.6311.7011.43647,700
Apr 25, 202411.5611.7811.5611.7811.50205,800
Apr 24, 202411.7911.8011.7011.7711.49281,900
Apr 23, 202411.5011.6911.4811.6511.38216,200
Apr 22, 202411.7011.8011.6611.7711.49471,100
Apr 19, 202411.7711.8411.7011.7611.48400,800
Apr 18, 202411.6811.8411.6811.7611.48755,800
Apr 17, 202411.7711.8211.6811.7211.45624,600
Apr 16, 202411.5911.6511.5011.6311.361,037,800
Apr 15, 202412.0512.0611.8011.8311.55512,300
Apr 12, 202412.0212.1111.8811.9411.661,201,600
Apr 11, 202411.6711.6711.4511.6711.401,260,100
Apr 10, 202411.6611.8211.5911.7411.47719,100
Apr 9, 202412.0012.0511.9211.9811.701,486,600
Apr 8, 202411.7811.8111.6811.7911.51440,900
Apr 5, 202411.5511.5911.4811.5411.27509,900
Apr 4, 202411.7111.7311.4811.5111.24469,500
Apr 3, 202411.3011.5711.3011.5611.29643,900

Related Tickers

NGLOY Anglo American plc
13.99
+1.01%
 
BHP BHP Group Limited
47.88
-1.85%
 
TECK Teck Resources Limited
37.60
+2.40%
 
RIO Rio Tinto Group
59.90
-0.55%
 
FSUGY Fortescue Ltd
19.28
-1.73%
 
VALE Vale S.A.
10.09
-0.10%
 
SVM.AX Sovereign Metals Limited
0.7600
-2.56%
 
IVPAF Ivanhoe Mines Ltd.
9.13
-0.54%
 
TECK-B.TO Teck Resources Limited
53.86
+2.47%
 
EMX EMX Royalty Corporation
2.0000
-2.44%