Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Glencore plc GLNCY

Full chart Compare
Set alert

Price alert · GLNCY

All alert types
13.39 USD -0.13 (-0.96%)

Regular-session close

13.38 Day range 13.53
8.66 52-week range 17.05
YTD
+22.51%
1 year
+38.04%

GLNCY price history

GLNCY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202613.5213.5313.3813.39-0.13-0.96%40,346
Nov 12, 202613.5413.6213.4013.52-0.07-0.52%524,200
Nov 11, 202613.5613.6713.4713.59+0.12+0.89%329,000
Nov 10, 202613.5013.6013.3613.47-0.35-2.53%717,800
Nov 9, 202613.6713.8613.6413.82+0.70+5.34%1,668,100
Nov 6, 202613.1413.2313.0813.12-0.02-0.15%693,800
Nov 5, 202613.7413.7813.1313.14-0.46-3.38%669,100
Nov 4, 202613.6113.7113.4213.60+0.15+1.12%624,500
Nov 3, 202613.6313.6613.4313.45-0.25-1.82%490,700
Nov 2, 202613.8813.9313.7013.70-0.14-1.01%811,000
Oct 30, 202613.8513.9213.7513.84-0.43-3.01%587,100
Oct 29, 202614.1914.3914.1214.27-0.15-1.04%529,300
Oct 28, 202614.4414.4514.2914.42-0.02-0.14%311,800
Oct 27, 202614.3514.4614.2914.44+0.12+0.84%981,100
Oct 26, 202614.2414.3614.0514.32+0.01+0.07%1,206,800
Oct 23, 202614.1814.3314.0914.31-0.05-0.35%580,300
Oct 22, 202614.4114.4214.2314.36-0.42-2.84%543,800
Oct 21, 202614.8614.8914.6714.78+0.05+0.34%606,800
Oct 20, 202614.8114.9814.6214.73-0.18-1.21%887,300
Oct 19, 202615.1215.1214.8014.91-0.53-3.43%545,300
Oct 16, 202615.3915.6415.3215.44+0.19+1.25%901,900
Oct 15, 202614.9915.2514.8015.25+0.14+0.93%508,300
Oct 14, 202615.3215.4015.0415.11-0.40-2.58%938,100
Oct 13, 202615.6215.6815.3615.51+0.10+0.65%774,100
Oct 12, 202615.4715.5015.4015.41-0.07-0.45%333,200
Oct 9, 202615.4615.4915.3615.48+0.44+2.93%344,300
Oct 8, 202614.9515.1114.8515.04+0.06+0.40%1,209,000
Oct 7, 202614.9915.0714.8514.98-0.18-1.19%621,900
Oct 6, 202615.1815.2515.0215.16+0.09+0.60%730,800
Oct 5, 202614.9115.1114.8415.07+0.16+1.07%363,800
Oct 2, 202614.7814.9414.7614.91+0.43+2.97%819,400
Oct 1, 202614.4114.5114.2814.48-0.15-1.03%971,600
Sep 30, 202614.7515.0414.6214.63-0.01-0.07%482,300
Sep 29, 202614.6914.7314.5014.64+0.02+0.14%550,400
Sep 28, 202614.5514.7114.5214.62-0.24-1.62%885,600
Sep 25, 202614.6714.8614.6314.86+0.32+2.20%739,400
Sep 24, 202614.6114.6114.4514.54-0.02-0.14%502,100
Sep 23, 202614.5714.6114.4114.56-0.15-1.02%1,132,500
Sep 22, 202614.2114.7414.1314.71+0.24+1.66%1,495,100
Sep 21, 202614.9514.9614.4414.47-0.47-3.15%852,700
Sep 18, 202614.8714.9414.7914.94-0.51-3.30%540,200
Sep 17, 202615.2515.5215.2215.45+0.10+0.65%1,488,500
Sep 16, 202615.4915.5214.9315.35-0.20-1.29%516,500
Sep 15, 202615.5815.6515.3515.55-0.36-2.26%821,800
Sep 14, 202615.8716.0215.7915.91-0.40-2.45%828,000
Sep 11, 202616.3116.4016.2516.31+0.17+1.05%524,000
Sep 10, 202616.2416.2716.0916.14-0.86-5.06%509,100
Sep 9, 202616.9017.0216.7417.00+0.12+0.71%434,000
Sep 8, 202616.8817.0516.4916.88+0.63+3.88%493,900
Sep 4, 202616.1816.2916.1516.25-0.07-0.43%362,100
Sep 3, 202616.5316.5316.2616.32+0.27+1.68%338,900
Sep 2, 202616.0116.1815.9516.05+0.10+0.63%3,286,400
Sep 1, 202616.1016.2315.8715.95-0.01-0.06%2,700,800
Aug 31, 202616.1516.2715.9315.96-0.06-0.37%964,000
Aug 28, 202616.1816.1915.8616.02-0.34-2.08%434,200
Aug 27, 202616.3616.4416.2516.36+0.20+1.24%283,100
Aug 26, 202616.4016.5316.1616.16-0.29-1.76%582,600
Aug 25, 202616.2516.5016.1016.45+0.28+1.73%396,300
Aug 24, 202616.2116.3616.0716.17-0.03-0.19%1,107,500
Aug 21, 202616.2516.3516.1216.20+0.29+1.82%824,800
Aug 20, 202615.5315.9115.5115.91+0.21+1.34%730,600
Aug 19, 202615.3715.7415.2815.70+0.88+5.94%716,000
Aug 18, 202614.8915.0014.8214.82-0.16-1.07%646,100
Aug 17, 202614.9215.0114.8814.98+0.12+0.81%854,400
Aug 14, 202614.7414.9314.7414.86-0.16-1.07%435,100

65 days, newest first. Daily bars as drawn on the GLNCY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.