ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Glencore Plc (OP: GLCNF )

5.390 +0.075 (+1.41%)
Streaming Delayed Price Updated: 1:02 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 5.400 5.400 5.388 5.390 4,630 +0.07(+1.41%)
Aug 22, 2024 5.310 5.320 5.260 5.315 5,943 -0.02(-0.47%)
Aug 21, 2024 5.370 5.410 5.340 5.340 6,017 -0.04(-0.74%)
Aug 20, 2024 5.368 5.380 5.360 5.380 12,689 +0.05(+0.94%)
Aug 19, 2024 5.365 5.365 5.330 5.330 2,065 +0.12(+2.30%)
Aug 16, 2024 5.190 5.225 5.190 5.210 20,051 -0.05(-0.95%)
Aug 15, 2024 5.250 5.310 5.220 5.260 38,526 +0.09(+1.74%)
Aug 14, 2024 5.181 5.181 5.130 5.170 127,203 -0.04(-0.77%)
Aug 13, 2024 5.190 5.225 5.180 5.210 337,464 -0.03(-0.48%)
Aug 12, 2024 5.235 5.250 5.220 5.235 30,466 +0.03(+0.48%)
Aug 09, 2024 5.215 5.250 5.190 5.210 6,990 +0.05(+0.97%)
Aug 08, 2024 5.080 5.200 5.080 5.160 34,484 +0.07(+1.38%)
Aug 07, 2024 5.165 5.170 5.090 5.090 23,828 +0.08(+1.50%)
Aug 06, 2024 4.980 5.070 4.938 5.015 25,509 +0.01(+0.29%)
Aug 05, 2024 4.860 5.060 4.860 5.001 11,795 -0.20(-3.93%)
Aug 02, 2024 5.200 5.217 5.139 5.205 7,417 -0.04(-0.67%)
Aug 01, 2024 5.460 5.475 5.240 5.240 3,418 -0.32(-5.76%)
Jul 31, 2024 5.560 5.560 5.460 5.560 5,525 +0.24(+4.51%)
Jul 30, 2024 5.320 5.350 5.320 5.320 7,427 -0.11(-2.03%)
Jul 29, 2024 5.540 5.558 5.430 5.430 16,955 -0.14(-2.43%)
Jul 26, 2024 5.627 5.627 5.565 5.565 1,312 +0.01(+0.09%)
Jul 25, 2024 5.540 5.573 5.510 5.560 6,829 +0.03(+0.54%)
Jul 24, 2024 5.620 5.620 5.530 5.530 7,437 -0.02(-0.36%)
Jul 23, 2024 5.650 5.650 5.550 5.550 14,527 -0.18(-3.14%)
Jul 22, 2024 5.740 5.775 5.728 5.730 15,817 +0.00(+0.00%)
Jul 19, 2024 5.747 5.750 5.726 5.730 33,424 -0.14(-2.39%)
Jul 18, 2024 5.890 5.890 5.808 5.870 5,027 -0.11(-1.81%)
Jul 17, 2024 5.990 6.040 5.950 5.978 26,551 +0.04(+0.65%)
Jul 16, 2024 5.980 5.980 5.900 5.940 13,889 -0.15(-2.41%)
Jul 15, 2024 6.160 6.160 6.074 6.087 11,208 -0.06(-1.02%)
Jul 12, 2024 6.225 6.225 6.150 6.150 4,855 -0.02(-0.40%)
Jul 11, 2024 6.170 6.196 6.170 6.175 34,200 +0.04(+0.57%)
Jul 10, 2024 6.130 6.160 6.130 6.140 6,631 +0.00(+0.00%)
Jul 09, 2024 6.100 6.140 6.060 6.140 11,044 +0.02(+0.41%)
Jul 08, 2024 6.190 6.202 6.115 6.115 26,870 -0.08(-1.37%)
Jul 05, 2024 6.165 6.220 6.165 6.200 9,028 +0.12(+1.89%)
Jul 03, 2024 6.040 6.148 6.040 6.085 13,783 +0.20(+3.40%)
Jul 02, 2024 5.895 5.936 5.880 5.885 3,860 +0.04(+0.60%)
Jul 01, 2024 5.810 5.890 5.810 5.850 5,442 +0.15(+2.60%)
Jun 28, 2024 5.710 5.750 5.702 5.702 30,170 +0.01(+0.11%)
Jun 27, 2024 5.750 5.800 5.696 5.696 6,323 -0.03(-0.60%)
Jun 26, 2024 5.720 5.750 5.720 5.730 5,897 -0.05(-0.87%)
Jun 25, 2024 5.730 5.830 5.730 5.780 2,485 -0.06(-1.03%)
Jun 24, 2024 5.850 5.850 5.830 5.840 7,368 +0.11(+1.95%)
Jun 21, 2024 5.770 5.777 5.680 5.729 18,023 -0.17(-2.91%)
Jun 20, 2024 5.830 5.940 5.830 5.900 29,572 +0.11(+1.90%)
Jun 18, 2024 5.730 5.790 5.721 5.790 33,917 +0.04(+0.78%)
Jun 17, 2024 5.685 5.752 5.640 5.745 1,817 -0.04(-0.61%)
Jun 14, 2024 5.770 5.860 5.710 5.780 109,857 -0.12(-2.03%)
Jun 13, 2024 5.890 5.900 5.810 5.900 18,971 -0.01(-0.17%)
Jun 12, 2024 5.990 6.000 5.910 5.910 3,348 -0.08(-1.34%)
Jun 11, 2024 5.890 5.990 5.890 5.990 4,782 -0.14(-2.28%)
Jun 10, 2024 6.070 6.130 6.012 6.130 10,014 +0.18(+3.03%)
Jun 07, 2024 5.956 6.040 5.950 5.950 5,110 -0.11(-1.82%)
Jun 06, 2024 6.080 6.100 6.050 6.060 276,680 +0.01(+0.25%)
Jun 05, 2024 5.980 6.045 5.980 6.045 16,059 +0.06(+1.09%)
Jun 04, 2024 5.995 6.050 5.950 5.980 149,935 -0.17(-2.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.