Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Glencore Plc
(OP:
GLCNF
)
4.790
-0.180 (-3.62%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Sep 6, 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 (%)
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%)
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%)
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
.