Glencore Plc ADR (OP:GLNCY)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	14.95	15.19	14.83	15.18	606,302	+0.74(+5.12%)
Mar 30, 2026	14.68	14.72	14.31	14.44	919,084	+0.26(+1.83%)
Mar 27, 2026	13.91	14.40	13.91	14.18	465,880	+0.12(+0.85%)
Mar 26, 2026	14.02	14.18	14.02	14.06	825,986	-0.34(-2.36%)
Mar 25, 2026	14.39	14.54	14.34	14.40	548,324	+0.34(+2.42%)
Mar 24, 2026	13.72	14.14	13.67	14.06	897,414	+0.13(+0.93%)
Mar 23, 2026	13.85	14.08	13.72	13.93	1,509,610	+0.20(+1.46%)
Mar 20, 2026	13.96	14.05	13.46	13.73	4,046,809	-0.14(-1.05%)
Mar 19, 2026	13.36	14.01	13.31	13.88	3,250,816	+0.11(+0.76%)
Mar 18, 2026	13.91	14.01	13.77	13.77	451,712	-0.13(-0.90%)
Mar 17, 2026	14.02	14.14	13.89	13.90	299,091	+0.13(+0.91%)
Mar 16, 2026	13.82	13.96	13.68	13.77	744,767	+0.08(+0.58%)
Mar 13, 2026	13.91	14.01	13.63	13.69	879,980	-0.42(-2.98%)
Mar 12, 2026	14.11	14.17	13.89	14.11	694,437	+0.02(+0.14%)
Mar 11, 2026	13.85	14.09	13.77	14.09	324,810	+0.18(+1.29%)
Mar 10, 2026	14.01	14.14	13.89	13.91	502,377	+0.13(+0.94%)
Mar 09, 2026	13.33	13.85	13.17	13.78	465,673	+0.31(+2.30%)
Mar 06, 2026	13.05	13.53	12.95	13.47	463,332	-0.22(-1.61%)
Mar 05, 2026	13.95	13.99	13.53	13.69	445,534	-0.54(-3.79%)
Mar 04, 2026	14.12	14.23	14.04	14.23	488,513	+0.14(+0.99%)
Mar 03, 2026	13.79	14.19	13.58	14.09	405,064	-0.30(-2.08%)
Mar 02, 2026	14.20	14.43	14.12	14.39	373,664	+0.05(+0.35%)
Feb 27, 2026	14.30	14.37	14.14	14.34	571,612	+0.05(+0.35%)
Feb 26, 2026	14.13	14.36	13.96	14.29	771,439	-0.19(-1.31%)
Feb 25, 2026	14.38	14.50	14.33	14.48	483,598	+0.53(+3.80%)
Feb 24, 2026	13.81	14.04	13.75	13.95	561,229	+0.09(+0.65%)
Feb 23, 2026	13.89	14.03	13.50	13.86	292,324	+0.17(+1.24%)
Feb 20, 2026	13.49	13.79	13.47	13.69	577,287	+0.04(+0.29%)
Feb 19, 2026	13.29	13.65	13.24	13.65	487,761	-0.06(-0.44%)
Feb 18, 2026	13.69	13.75	13.62	13.71	493,712	+0.53(+4.02%)
Feb 17, 2026	12.95	13.21	12.79	13.18	304,178	-0.31(-2.30%)
Feb 13, 2026	13.33	13.52	13.21	13.49	410,321	+0.07(+0.52%)
Feb 12, 2026	13.66	13.71	13.31	13.42	397,982	-0.27(-1.97%)
Feb 11, 2026	13.86	13.86	13.55	13.69	453,539	+0.14(+1.03%)
Feb 10, 2026	13.60	13.61	13.40	13.55	448,336	-0.11(-0.84%)
Feb 09, 2026	13.40	13.70	13.33	13.66	534,995	+0.59(+4.55%)
Feb 06, 2026	12.96	13.20	12.91	13.07	682,378	+0.47(+3.73%)
Feb 05, 2026	13.28	13.46	12.16	12.60	1,064,851	-0.90(-6.67%)
Feb 04, 2026	14.36	14.36	13.13	13.50	693,285	-0.69(-4.86%)
Feb 03, 2026	13.83	14.22	13.79	14.19	517,985	+0.55(+4.03%)

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 Privacy Policy and Terms Of Service.