Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Glencore Plc (PK) (GLNCY)
Glencore Plc (PK) (GLNCY) Historical

GLNCY Glencore Plc (PK)

11.44

0.13 (1.15%)

May 03 2024 - Closed

Delayed by 15 minutes

GLNCY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	11.44	0.13	1.15%	11.30	11.44	11.2485	360,125
May 02 2024	11.31	-0.25	-2.16%	11.42	11.51	11.13	607,134
May 01 2024	11.56	-0.12	-0.99%	11.51	11.80	11.48	205,200
Apr 30 2024	11.675	-0.23	-1.89%	11.75	11.80	11.608	739,397
Apr 29 2024	11.90	0.20	1.71%	11.74	11.90	11.70	877,382
Apr 26 2024	11.70	-0.08	-0.68%	11.80	11.805	11.63	647,733
Apr 25 2024	11.78	0.01	0.08%	11.56	11.78	11.56	205,821
Apr 24 2024	11.77	0.12	1.03%	11.79	11.80	11.695	281,902
Apr 23 2024	11.65	-0.12	-1.02%	11.50	11.69	11.48	216,173
Apr 22 2024	11.77	0.01	0.09%	11.70	11.80	11.66	471,149
Apr 19 2024	11.76	0.00	0.00%	11.77	11.84	11.70	400,786
Apr 18 2024	11.76	0.04	0.34%	11.68	11.835	11.68	755,759
Apr 17 2024	11.72	0.09	0.77%	11.77	11.83	11.68	624,568
Apr 16 2024	11.63	-0.20	-1.69%	11.59	11.65	11.50	1,037,766
Apr 15 2024	11.83	-0.11	-0.92%	12.05	12.06	11.80	512,272
Apr 12 2024	11.94	0.27	2.31%	12.02	12.11	11.83	1,201,589
Apr 11 2024	11.67	-0.07	-0.60%	11.67	11.67	11.45	1,260,097
Apr 10 2024	11.74	-0.24	-2.00%	11.66	11.87	11.59	719,077
Apr 09 2024	11.98	0.19	1.61%	12.00	12.05	11.86	1,486,576
Apr 08 2024	11.79	0.25	2.17%	11.78	11.81	11.68	440,865
Apr 05 2024	11.54	0.03	0.26%	11.55	11.59	11.4786	509,855
Apr 04 2024	11.51	-0.05	-0.43%	11.71	11.73	11.48	469,537
Apr 03 2024	11.56	0.26	2.30%	11.30	11.57	11.30	643,901
Apr 02 2024	11.30	0.32	2.91%	11.21	11.30	11.05	727,442
Apr 01 2024	10.98	0.03	0.27%	10.95	11.06	10.66	496,919
Mar 28 2024	10.95	0.06	0.55%	10.94	11.00	10.93	520,178
Mar 27 2024	10.89	0.26	2.45%	10.62	10.91	10.59	1,812,631
Mar 26 2024	10.63	0.03	0.28%	10.72	10.74	10.62	644,272
Mar 25 2024	10.60	-0.13	-1.21%	10.71	10.77	10.59	1,367,868
Mar 22 2024	10.73	-0.07	-0.62%	10.79	10.82	10.72	473,821
Mar 21 2024	10.797	0.06	0.53%	10.90	10.93	10.73	481,436
Mar 20 2024	10.74	0.13	1.23%	10.55	10.76	10.51	415,063
Mar 19 2024	10.61	-0.07	-0.66%	10.54	10.64	10.46	507,038
Mar 18 2024	10.68	-0.10	-0.93%	10.84	10.86	10.67	732,121
Mar 15 2024	10.78	0.18	1.70%	10.78	10.84	10.72	448,204
Mar 14 2024	10.60	-0.11	-1.03%	10.66	10.70	10.54	748,916
Mar 13 2024	10.71	0.46	4.49%	10.49	10.74	10.30	594,779
Mar 12 2024	10.25	0.03	0.29%	10.29	10.31	10.16	880,247
Mar 11 2024	10.22	0.03	0.29%	10.04	10.22	9.99	1,098,995
Mar 08 2024	10.19	0.02	0.20%	10.34	10.38	10.19	447,123
Mar 07 2024	10.17	0.31	3.14%	10.10	10.19	10.08	920,877
Mar 06 2024	9.86	0.18	1.86%	9.90	9.94	9.82	662,888
Mar 05 2024	9.68	0.06	0.62%	9.75	9.838	9.67	733,609
Mar 04 2024	9.62	0.01	0.10%	9.57	9.64	9.55	830,068
Mar 01 2024	9.61	0.14	1.48%	9.51	9.64	9.47	1,206,824
Feb 29 2024	9.47	0.10	1.01%	9.45	9.51	9.39	1,010,382
Feb 28 2024	9.375	-0.04	-0.37%	9.35	9.43	9.31	414,254
Feb 27 2024	9.41	0.11	1.18%	9.37	9.41	9.3286	470,153
Feb 26 2024	9.30	-0.16	-1.69%	9.34	9.405	9.26	942,607
Feb 23 2024	9.46	-0.12	-1.25%	9.46	9.51	9.429	710,904
Feb 22 2024	9.58	-0.09	-0.93%	9.61	9.61	9.50	1,130,059
Feb 21 2024	9.67	-0.14	-1.43%	9.67	9.78	9.60	883,122
Feb 20 2024	9.81	-0.16	-1.60%	9.89	9.90	9.77	1,683,244
Feb 16 2024	9.97	0.06	0.61%	9.98	10.11	9.96	634,453
Feb 15 2024	9.91	0.09	0.92%	9.69	9.91	9.6899	1,118,077
Feb 14 2024	9.82	0.05	0.51%	9.68	9.83	9.68	398,873
Feb 13 2024	9.77	-0.16	-1.61%	9.84	10.00	9.72	1,796,172
Feb 12 2024	9.93	0.22	2.27%	9.82	9.96	9.80	1,100,807
Feb 09 2024	9.71	-0.31	-3.09%	9.71	9.84	9.63	1,652,856
Feb 08 2024	10.02	-0.13	-1.28%	10.00	10.06	9.93	927,184
Feb 07 2024	10.15	-0.18	-1.74%	10.12	10.20	10.06	497,597
Feb 06 2024	10.33	0.08	0.78%	10.24	10.351	10.23	413,008
Feb 05 2024	10.25	-0.25	-2.38%	10.25	10.27	10.15	683,939

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions