Glencore Historical Data - GLEN

GLEN Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 149.82 -7.42 -4.72% 155.28 155.90 149.18 107,946,942
May 28 2020 157.24 0.68 0.43% 158.62 160.04 154.00 39,231,207
May 27 2020 156.56 3.46 2.26% 153.98 159.38 153.00 38,368,555
May 26 2020 153.10 4.98 3.36% 152.80 155.00 151.08 48,455,775
May 25 2020 148.12 0.00 +0.00% 146.00 149.88 144.18 0.00
May 22 2020 148.12 -2.42 -1.61% 146.00 149.88 144.18 38,489,156
May 21 2020 150.54 -3.24 -2.11% 151.02 154.40 149.02 48,998,407
May 20 2020 153.78 -0.22 -0.14% 152.60 154.28 148.00 35,315,401
May 19 2020 154.00 1.94 1.28% 153.16 156.32 150.46 43,144,758
May 18 2020 152.06 10.78 7.63% 145.48 152.86 145.36 85,706,686
May 15 2020 141.28 4.78 3.5% 139.50 144.96 138.78 53,729,962
May 14 2020 136.50 -1.96 -1.42% 136.00 137.70 130.32 42,987,120
May 13 2020 138.46 -8.98 -6.09% 143.68 144.46 137.58 42,681,994
May 12 2020 147.44 -0.76 -0.51% 147.00 150.40 144.78 31,203,921
May 11 2020 148.20 0.02 0.01% 150.00 153.56 144.00 57,675,657
May 08 2020 148.18 0.00 +0.00% 145.60 150.36 144.34 0.00
May 07 2020 148.18 3.32 2.29% 145.60 150.36 144.34 32,959,368
May 06 2020 144.86 1.12 0.78% 144.58 148.88 141.94 50,932,103
May 05 2020 143.74 6.18 4.49% 142.00 146.14 141.22 48,638,421
May 04 2020 137.56 -2.22 -1.59% 138.14 140.66 135.52 29,073,767
May 01 2020 139.78 -7.32 -4.98% 142.56 142.56 136.76 31,511,055
Apr 30 2020 147.10 -7.62 -4.93% 153.24 157.00 145.08 52,858,514
Apr 29 2020 154.72 9.16 6.29% 145.72 156.36 145.72 48,745,548
Apr 28 2020 145.56 5.58 3.99% 140.16 146.94 139.24 95,425,162
Apr 27 2020 139.98 0.70 0.5% 142.98 144.12 138.52 23,183,058
Apr 24 2020 139.28 -4.16 -2.9% 140.50 144.04 138.54 22,871,555
Apr 23 2020 143.44 4.02 2.88% 140.44 144.72 138.86 41,645,755
Apr 22 2020 139.42 5.84 4.37% 134.78 139.42 133.30 30,192,518
Apr 21 2020 133.58 -9.48 -6.63% 138.46 140.00 132.40 47,219,074
Apr 20 2020 143.06 1.78 1.26% 142.40 143.36 135.98 26,848,604
Apr 17 2020 141.28 9.64 7.32% 137.00 146.72 136.62 61,381,705
Apr 16 2020 131.64 -2.80 -2.08% 135.18 137.36 130.12 36,292,388
Apr 15 2020 134.44 -8.70 -6.08% 144.48 144.48 133.12 36,825,011
Apr 14 2020 143.14 -1.62 -1.12% 147.46 149.38 142.60 30,877,643
Apr 13 2020 144.76 0.00 +0.00% 142.18 145.64 136.20 0.00
Apr 10 2020 144.76 0.00 +0.00% 142.18 145.64 136.20 0.00
Apr 09 2020 144.76 7.46 5.43% 142.18 145.64 136.20 56,992,552
Apr 08 2020 137.30 -4.18 -2.95% 137.82 139.98 132.30 38,605,687
Apr 07 2020 141.48 11.30 8.68% 135.56 144.82 134.94 61,797,132
Apr 06 2020 130.18 10.18 8.48% 124.02 130.18 123.96 38,016,605
Apr 03 2020 120.00 -6.88 -5.42% 126.58 127.30 120.00 47,297,579
Apr 02 2020 126.88 7.72 6.48% 120.00 128.58 120.00 49,956,332
Apr 01 2020 119.16 -4.64 -3.75% 119.26 121.10 117.14 46,225,878
Mar 31 2020 123.80 4.80 4.03% 122.18 123.80 119.20 60,373,888
Mar 30 2020 119.00 -5.00 -4.03% 125.38 126.42 118.38 48,387,830
Mar 27 2020 124.00 -8.14 -6.16% 126.96 129.78 121.50 53,503,624
Mar 26 2020 132.14 -1.72 -1.28% 127.86 133.42 126.80 55,400,403
Mar 25 2020 133.86 5.86 4.58% 131.00 137.54 125.54 69,904,367
Mar 24 2020 128.00 15.50 13.78% 118.50 128.00 115.96 81,490,490
Mar 23 2020 112.50 -7.08 -5.92% 111.24 119.42 109.76 82,939,349
Mar 20 2020 119.58 2.28 1.94% 122.60 128.80 118.14 107,053,930
Mar 19 2020 117.30 -11.60 -9.0% 125.04 137.48 116.54 72,222,836
Mar 18 2020 128.90 -9.06 -6.57% 130.02 134.14 126.74 62,765,754
Mar 17 2020 137.96 7.24 5.54% 136.00 140.32 127.66 69,947,345
Mar 16 2020 130.72 -4.96 -3.66% 129.10 133.04 118.80 68,833,481
Mar 13 2020 135.68 8.56 6.73% 136.50 146.92 130.14 90,420,500
Mar 12 2020 127.12 -26.40 -17.2% 144.32 145.50 126.12 98,705,422
Mar 11 2020 153.52 -1.88 -1.21% 155.40 161.34 151.68 60,943,629
Mar 10 2020 155.40 2.80 1.83% 157.02 166.72 154.10 87,604,229
Mar 09 2020 152.60 -21.46 -12.33% 142.00 162.10 142.00 95,473,710
Mar 06 2020 174.06 -12.68 -6.79% 180.74 183.52 173.76 54,487,630
Mar 05 2020 186.74 -6.68 -3.45% 194.80 195.96 184.80 68,403,469
Mar 04 2020 193.42 2.16 1.13% 193.62 197.26 191.74 50,225,740
Mar 03 2020 191.26 -2.06 -1.07% 195.84 199.54 190.66 48,082,507
Mar 02 2020 193.32 0.06 0.03% 200.00 201.40 187.88 49,513,114
Your Recent History
LSE
GLEN
Glencore
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200531 14:28:13