Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Glencore Xstrata Plc Ord (OP:GLCNF)

6.952 +0.092 (+1.35%)
Streaming Delayed Price Updated: 3:52 PM EST, Feb 23, 2026 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 20, 2026 6.710 6.873 6.710 6.860 7,990 +0.06(+0.88%)
Feb 19, 2026 6.755 6.800 6.740 6.800 10,323 -0.05(-0.73%)
Feb 18, 2026 6.790 7.000 6.700 6.850 247,489 +0.24(+3.63%)
Feb 17, 2026 6.485 6.610 6.430 6.610 28,696 -0.18(-2.65%)
Feb 13, 2026 6.735 6.820 6.650 6.790 17,709 +0.18(+2.72%)
Feb 12, 2026 6.920 6.920 6.610 6.610 43,523 -0.29(-4.20%)
Feb 11, 2026 6.840 6.900 6.760 6.900 20,703 +0.15(+2.22%)
Feb 10, 2026 6.810 6.830 6.650 6.750 25,170 -0.09(-1.29%)
Feb 09, 2026 6.690 6.842 6.640 6.838 142,555 +0.33(+5.04%)
Feb 06, 2026 6.525 6.630 6.390 6.510 138,854 +0.06(+0.93%)
Feb 05, 2026 6.750 6.750 6.240 6.450 145,519 -0.42(-6.11%)
Feb 04, 2026 7.140 7.220 6.650 6.870 101,836 -0.17(-2.41%)
Feb 03, 2026 6.900 7.210 6.900 7.040 49,595 +0.20(+2.93%)
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.
© 2025 FinancialContent. All rights reserved.