Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Glencore Plc (OP: GLCNF ) 5.676 -0.018 (-0.32%) Streaming Delayed Price Updated: 3:47 PM EDT, Oct 4, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 04, 2024 5.683 5.685 5.660 5.676 410,199 -0.02(-0.32%) Oct 03, 2024 5.643 5.694 5.520 5.694 48,962 -0.06(-0.97%) Oct 02, 2024 5.740 5.820 5.679 5.750 7,284 +0.07(+1.23%) Oct 01, 2024 5.700 5.830 5.680 5.680 21,023 -0.06(-1.03%) Sep 30, 2024 5.710 5.746 5.680 5.739 5,960 +0.07(+1.29%) Sep 27, 2024 5.750 5.750 5.666 5.666 11,667 +0.02(+0.28%) Sep 26, 2024 5.630 5.718 5.630 5.650 83,881 +0.25(+4.63%) Sep 25, 2024 5.395 5.400 5.388 5.400 315,548 +0.13(+2.47%) Sep 24, 2024 5.340 5.430 5.270 5.270 18,969 +0.13(+2.53%) Sep 23, 2024 5.050 5.140 5.050 5.140 9,102 +0.06(+1.28%) Sep 20, 2024 5.070 5.075 5.024 5.075 53,248 -0.09(-1.84%) Sep 19, 2024 5.156 5.200 5.116 5.170 17,710 +0.18(+3.61%) Sep 18, 2024 4.970 4.990 4.970 4.990 25,544 +0.01(+0.20%) Sep 17, 2024 5.010 5.040 4.940 4.980 6,091 -0.02(-0.40%) Sep 16, 2024 4.975 5.030 4.975 5.000 1,821 +0.06(+1.21%) Sep 13, 2024 4.880 4.990 4.880 4.940 71,713 +0.00(+0.00%) Sep 12, 2024 4.834 4.940 4.820 4.940 42,146 +0.18(+3.67%) Sep 11, 2024 4.700 4.766 4.700 4.765 33,775 +0.01(+0.21%) Sep 10, 2024 4.752 4.780 4.720 4.755 15,737 -0.09(-1.96%) Sep 09, 2024 4.820 4.860 4.820 4.850 9,557 +0.06(+1.25%) Sep 06, 2024 4.930 4.930 4.781 4.790 121,391 -0.18(-3.62%) Sep 05, 2024 5.000 5.050 4.970 4.970 95,983 -0.04(-0.77%) Sep 04, 2024 5.006 5.040 4.950 5.008 26,714 +0.06(+1.18%) Sep 03, 2024 5.100 5.100 4.950 4.950 15,602 -0.31(-5.89%) Aug 30, 2024 5.280 5.285 5.180 5.260 8,418 -0.08(-1.50%) Aug 29, 2024 5.240 5.340 5.232 5.340 4,347 +0.02(+0.38%) Aug 28, 2024 5.280 5.440 5.280 5.320 1,870 -0.14(-2.53%) Aug 27, 2024 5.520 5.520 5.390 5.458 31,106 +0.05(+0.85%) Aug 26, 2024 5.390 5.460 5.270 5.412 31,381 +0.02(+0.41%) 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%) 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.