Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glencore Plc (OP: GLCNF )

4.425 +0.110 (+2.55%)
Streaming Delayed Price Updated: 3:14 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 4.460 4.530 4.400 4.425 34,345 +0.11(+2.55%)
Feb 13, 2025 4.277 4.380 4.270 4.315 4,363 +0.07(+1.53%)
Feb 12, 2025 4.200 4.310 4.190 4.250 54,471 -0.12(-2.75%)
Feb 11, 2025 4.325 4.380 4.318 4.370 19,324 -0.07(-1.58%)
Feb 10, 2025 4.500 4.510 4.440 4.440 21,939 +0.00(+0.00%)
Feb 07, 2025 4.450 4.520 4.440 4.440 17,305 +0.04(+0.79%)
Feb 06, 2025 4.420 4.450 4.390 4.405 23,390 +0.06(+1.26%)
Feb 05, 2025 4.345 4.410 4.330 4.350 40,982 +0.00(+0.12%)
Feb 04, 2025 4.340 4.350 4.340 4.345 2,464 +0.09(+2.12%)
Feb 03, 2025 4.180 4.255 4.180 4.255 61,019 -0.10(-2.30%)
Jan 31, 2025 4.354 4.385 4.290 4.355 4,825 -0.02(-0.46%)
Jan 30, 2025 4.360 4.428 4.360 4.375 8,320 +0.11(+2.58%)
Jan 29, 2025 4.332 4.340 4.265 4.265 30,588 -0.16(-3.59%)
Jan 28, 2025 4.450 4.450 4.384 4.424 117,022 -0.07(-1.47%)
Jan 27, 2025 4.500 4.562 4.480 4.490 7,414 -0.18(-3.82%)
Jan 24, 2025 4.708 4.720 4.660 4.668 16,920 +0.04(+0.82%)
Jan 23, 2025 4.585 4.650 4.582 4.630 2,757 -0.02(-0.43%)
Jan 22, 2025 4.680 4.680 4.627 4.650 7,282 -0.04(-0.85%)
Jan 21, 2025 4.670 4.760 4.670 4.690 75,888 +0.06(+1.30%)
Jan 17, 2025 4.630 4.678 4.600 4.630 194,418 -0.17(-3.54%)
Jan 16, 2025 4.513 4.872 4.510 4.800 19,519 +0.30(+6.67%)
Jan 15, 2025 4.530 4.530 4.430 4.500 205,687 +0.01(+0.22%)
Jan 14, 2025 4.470 4.490 4.450 4.490 11,618 +0.12(+2.75%)
Jan 13, 2025 4.415 4.450 4.360 4.370 25,006 -0.05(-1.13%)
Jan 10, 2025 4.400 4.430 4.360 4.420 115,015 -0.05(-1.12%)
Jan 08, 2025 4.465 4.478 4.430 4.470 5,873 -0.06(-1.32%)
Jan 07, 2025 4.550 4.550 4.450 4.530 15,759 -0.02(-0.44%)
Jan 06, 2025 4.617 4.617 4.510 4.550 23,287 +0.04(+1.00%)
Jan 03, 2025 4.440 4.505 4.440 4.505 20,296 +0.03(+0.70%)
Jan 02, 2025 4.420 4.515 4.420 4.474 8,856 +0.06(+1.45%)
Dec 31, 2024 4.410 0 +0.03(+0.68%)
Dec 30, 2024 4.420 4.420 4.380 4.380 205,666 -0.04(-0.90%)
Dec 27, 2024 4.410 4.480 4.410 4.420 11,073 -0.08(-1.67%)
Dec 26, 2024 4.420 4.500 4.420 4.495 23,578 +0.06(+1.35%)
Dec 24, 2024 4.500 4.500 4.425 4.435 37,696 -0.02(-0.45%)
Dec 23, 2024 4.400 4.460 4.390 4.455 40,442 -0.01(-0.25%)
Dec 20, 2024 4.340 4.480 4.340 4.466 21,484 +0.02(+0.47%)
Dec 19, 2024 4.470 4.470 4.413 4.445 24,440 -0.10(-2.26%)
Dec 18, 2024 4.550 4.600 4.500 4.548 11,380 -0.09(-2.00%)
Dec 17, 2024 4.630 4.680 4.540 4.641 78,640 -0.04(-0.83%)
Dec 16, 2024 4.690 4.696 4.600 4.680 56,627 -0.04(-0.95%)
Dec 13, 2024 4.770 4.770 4.680 4.725 8,308 -0.07(-1.46%)
Dec 12, 2024 4.800 4.808 4.780 4.795 13,762 -0.12(-2.34%)
Dec 11, 2024 4.910 4.910 4.840 4.910 27,908 +0.00(+0.00%)
Dec 10, 2024 4.980 4.980 4.880 4.910 23,870 -0.13(-2.58%)
Dec 09, 2024 5.000 5.070 5.000 5.040 24,202 +0.25(+5.11%)
Dec 06, 2024 4.800 4.820 4.770 4.795 27,147 +0.00(+0.00%)
Dec 05, 2024 4.780 4.850 4.780 4.795 28,491 -0.05(-1.13%)
Dec 04, 2024 4.815 4.900 4.730 4.850 320,698 +0.02(+0.52%)
Dec 03, 2024 4.850 4.850 4.820 4.825 37,518 +0.03(+0.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.