Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Glencore Plc (OP:GLCNF)

4.365 -0.035 (-0.80%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jul 24, 2025 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 (%)
Jul 24, 2025 4.360 4.385 4.360 4.365 6,236 -0.04(-0.80%)
Jul 23, 2025 4.429 4.480 4.400 4.400 20,710 +0.03(+0.69%)
Jul 22, 2025 4.360 4.400 4.350 4.370 13,014 +0.17(+4.05%)
Jul 21, 2025 4.160 4.220 4.160 4.200 11,219 +0.12(+2.94%)
Jul 18, 2025 4.112 4.135 4.080 4.080 21,650 +0.00(+0.00%)
Jul 17, 2025 4.085 4.100 4.062 4.080 3,955 +0.00(+0.00%)
Jul 16, 2025 4.080 4.160 4.080 4.080 17,093 -0.07(-1.69%)
Jul 15, 2025 4.260 4.260 4.120 4.150 4,667 -0.02(-0.60%)
Jul 14, 2025 4.230 4.240 4.150 4.175 34,134 -0.07(-1.53%)
Jul 11, 2025 4.200 4.240 4.190 4.240 9,677 +0.01(+0.27%)
Jul 10, 2025 4.200 4.229 4.180 4.229 7,197 +0.20(+4.93%)
Jul 09, 2025 4.120 4.120 4.030 4.030 10,364 -0.14(-3.47%)
Jul 08, 2025 4.145 4.230 4.140 4.175 14,704 +0.12(+3.08%)
Jul 07, 2025 4.092 4.092 4.050 4.050 6,531 -0.18(-4.26%)
Jul 03, 2025 4.190 4.240 4.190 4.230 19,670 +0.05(+1.27%)
Jul 02, 2025 4.060 4.190 4.060 4.177 18,282 +0.15(+3.65%)
Jul 01, 2025 3.990 4.030 3.965 4.030 2,531 +0.08(+2.03%)
Jun 30, 2025 3.900 3.950 3.870 3.950 19,592 +0.04(+1.02%)
Jun 27, 2025 3.850 3.960 3.850 3.910 8,240 -0.06(-1.52%)
Jun 26, 2025 3.900 3.970 3.860 3.970 12,369 +0.23(+6.01%)
Jun 25, 2025 3.700 3.790 3.700 3.745 6,275 +0.00(+0.13%)
Jun 24, 2025 3.800 3.800 3.700 3.740 17,213 -0.10(-2.73%)
Jun 23, 2025 3.750 3.900 3.750 3.845 16,440 +0.05(+1.18%)
Jun 20, 2025 3.880 3.910 3.800 3.800 78,007 -0.10(-2.56%)
Jun 18, 2025 3.880 3.915 3.870 3.900 13,412 +0.05(+1.21%)
Jun 17, 2025 3.870 3.870 3.840 3.853 2,150 -0.09(-2.20%)
Jun 16, 2025 3.910 3.980 3.910 3.940 5,390 -0.05(-1.25%)
Jun 13, 2025 3.890 3.990 3.890 3.990 40,348 +0.09(+2.31%)
Jun 12, 2025 3.860 3.900 3.860 3.900 1,448 +0.03(+0.78%)
Jun 11, 2025 3.981 4.015 3.870 3.870 32,184 -0.05(-1.31%)
Jun 10, 2025 3.960 3.960 3.921 3.921 2,156 -0.01(-0.22%)
Jun 09, 2025 3.950 3.950 3.860 3.930 22,700 +0.06(+1.55%)
Jun 06, 2025 3.905 3.930 3.870 3.870 538,035 -0.06(-1.53%)
Jun 05, 2025 3.930 4.000 3.930 3.930 12,484 -0.00(-0.06%)
Jun 04, 2025 3.870 3.940 3.870 3.933 14,582 +0.11(+2.95%)
Jun 03, 2025 3.830 3.850 3.820 3.820 10,968 -0.04(-1.04%)
Jun 02, 2025 3.828 3.880 3.820 3.860 32,380 +0.02(+0.54%)
May 30, 2025 3.840 3.870 3.820 3.839 8,991 +0.08(+2.11%)
May 29, 2025 3.780 3.780 3.755 3.760 12,033 +0.08(+2.17%)
May 28, 2025 3.640 3.720 3.640 3.680 6,843 -0.02(-0.54%)
May 27, 2025 3.680 3.730 3.650 3.700 22,124 -0.02(-0.54%)
May 23, 2025 3.580 3.720 3.580 3.720 6,201 +0.16(+4.35%)
May 22, 2025 3.565 3.565 3.560 3.565 1,155 +0.01(+0.19%)
May 21, 2025 3.590 3.610 3.558 3.558 11,594 -0.05(-1.43%)
May 20, 2025 3.560 3.660 3.560 3.610 1,996,232 +0.09(+2.67%)
May 19, 2025 3.480 3.525 3.480 3.516 23,406 -0.01(-0.40%)
May 16, 2025 3.550 3.550 3.490 3.530 7,745 -0.11(-3.02%)
May 15, 2025 3.610 3.640 3.590 3.640 4,333 +0.03(+0.82%)
May 14, 2025 3.690 3.690 3.611 3.611 755,129 +0.04(+0.99%)
May 13, 2025 3.570 3.575 3.520 3.575 1,136,500 +0.05(+1.27%)
May 12, 2025 3.490 3.540 3.490 3.530 47,421 +0.16(+4.75%)
May 09, 2025 3.350 3.400 3.350 3.370 26,029 -0.03(-0.88%)
May 08, 2025 3.365 3.520 3.365 3.400 32,272 +0.07(+2.10%)
May 07, 2025 3.300 3.330 3.300 3.330 2,971 +0.08(+2.59%)
May 06, 2025 3.330 3.360 3.246 3.246 26,145 -0.12(-3.68%)
May 05, 2025 3.150 3.410 3.150 3.370 29,382 +0.07(+2.12%)
May 02, 2025 3.330 3.330 3.280 3.300 19,496 +0.04(+1.23%)
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 following
Privacy Policy and Terms Of Service.