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)

6.840 +0.010 (+0.15%)
Streaming Delayed Price Updated: 3:56 PM EST, Feb 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2026 6.820 6.850 6.750 6.840 26,069 +0.01(+0.15%)
Jan 30, 2026 6.820 6.920 6.780 6.830 91,682 -0.22(-3.13%)
Jan 29, 2026 7.350 7.350 6.960 7.050 42,858 +0.10(+1.42%)
Jan 28, 2026 7.000 7.050 6.950 6.951 54,773 +0.03(+0.45%)
Jan 27, 2026 6.750 6.950 6.750 6.920 202,016 +0.07(+1.02%)
Jan 26, 2026 6.900 6.950 6.800 6.850 82,893 +0.02(+0.37%)
Jan 23, 2026 6.690 6.880 6.690 6.825 97,734 +0.17(+2.48%)
Jan 22, 2026 6.770 6.790 6.560 6.660 88,274 -0.09(-1.40%)
Jan 21, 2026 6.720 6.763 6.680 6.755 296,269 +0.23(+3.60%)
Jan 20, 2026 6.370 6.570 6.370 6.520 1,277,113 +0.10(+1.64%)
Jan 16, 2026 6.430 6.460 6.382 6.415 281,323 -0.15(-2.30%)
Jan 15, 2026 6.560 6.600 6.530 6.566 69,872 +0.05(+0.70%)
Jan 14, 2026 6.400 6.540 6.270 6.521 285,746 +0.19(+3.01%)
Jan 13, 2026 6.300 6.330 6.260 6.330 86,034 +0.03(+0.48%)
Jan 12, 2026 6.280 6.340 6.170 6.300 318,959 +0.22(+3.62%)
Jan 09, 2026 6.150 6.170 6.010 6.080 210,264 -0.00(-0.08%)
Jan 08, 2026 5.560 6.210 5.500 6.085 41,568 +0.35(+6.20%)
Jan 07, 2026 5.725 5.790 5.700 5.730 69,479 -0.04(-0.69%)
Jan 06, 2026 5.790 5.800 5.718 5.770 33,712 +0.06(+1.14%)
Jan 05, 2026 5.684 5.705 5.600 5.705 35,489 +0.15(+2.61%)
Jan 02, 2026 5.555 5.700 5.500 5.560 11,692 +0.15(+2.79%)
Dec 31, 2025 5.400 5.490 5.400 5.409 4,583 -0.06(-1.12%)
Dec 30, 2025 5.500 5.500 5.445 5.470 9,458 +0.03(+0.55%)
Dec 29, 2025 5.380 5.440 5.310 5.440 12,994 +0.13(+2.45%)
Dec 26, 2025 5.375 5.380 5.310 5.310 10,860 +0.00(+0.00%)
Dec 24, 2025 5.330 5.360 5.200 5.310 5,057 +0.03(+0.51%)
Dec 23, 2025 5.330 5.330 5.200 5.283 18,930 -0.01(-0.13%)
Dec 22, 2025 5.240 5.290 5.240 5.290 2,325 +0.07(+1.34%)
Dec 19, 2025 5.220 5.220 5.220 5.220 267 +0.06(+1.17%)
Dec 18, 2025 5.110 5.182 5.110 5.160 45,764 +0.07(+1.37%)
Dec 17, 2025 5.090 5.105 5.090 5.090 3,209 +0.10(+2.00%)
Dec 16, 2025 5.000 5.006 4.990 4.990 10,407 -0.10(-2.06%)
Dec 15, 2025 5.109 5.150 5.095 5.095 92,924 +0.05(+1.09%)
Dec 12, 2025 5.150 5.150 5.040 5.040 11,962 -0.08(-1.56%)
Dec 11, 2025 5.135 5.150 5.100 5.120 14,594 +0.02(+0.39%)
Dec 10, 2025 5.080 5.100 5.080 5.100 17,072 +0.06(+1.19%)
Dec 09, 2025 5.040 5.040 4.940 5.040 34,738 +0.03(+0.60%)
Dec 08, 2025 5.050 5.110 5.010 5.010 30,974 -0.08(-1.57%)
Dec 05, 2025 5.070 5.105 5.070 5.090 12,298 -0.04(-0.78%)
Dec 04, 2025 5.085 5.150 5.020 5.130 109,466 +0.01(+0.20%)
Dec 03, 2025 5.000 5.140 5.000 5.120 19,744 +0.39(+8.26%)
Dec 02, 2025 4.850 4.850 4.729 4.729 10,418 -0.09(-1.88%)
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.


 

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.