TipRanks
Go Ultimate55% OFF

Glencore (8GC) Historical Prices

DE:8GC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20266.396.396.216.226.22-3.86%13,1450.94
Oct 29, 20266.396.486.396.476.47+0.31%1,4460.10
Oct 28, 20266.476.516.456.456.45-0.46%12,3110.86
Oct 27, 20266.406.496.406.486.48+0.47%4,7170.33
Oct 26, 20266.456.456.456.456.45+0.47%00.00
Oct 23, 20266.426.426.426.426.42-2.43%00.00
Oct 22, 20266.526.526.416.426.42-2.43%3,2500.22
Oct 21, 20266.556.656.556.586.58-0.30%8,0000.54
Oct 20, 20266.626.676.556.606.60-2.08%9,8980.67
Oct 19, 20266.947.006.626.746.74-2.46%20,2381.39
Oct 16, 20266.816.956.816.916.91+3.13%21,2501.49
Oct 15, 20266.746.776.616.706.70-1.03%25,4381.82
Oct 14, 20267.017.016.776.776.77-2.87%7,3620.53
Oct 13, 20266.897.016.876.976.97+0.43%15,7341.15
Oct 12, 20266.926.946.886.946.94+0.87%3,6000.26
Oct 09, 20266.726.926.726.886.88+2.53%2,4940.18
Oct 08, 20266.686.746.666.716.71+0.15%43,2793.29
Oct 07, 20266.736.816.676.706.70-0.59%32,2712.51
Oct 06, 20266.786.846.736.746.74+1.51%6,2170.48
Oct 05, 20266.656.656.626.646.64+0.15%1,2010.09
Oct 02, 20266.436.636.436.636.63+3.92%4,4570.33
Oct 01, 20266.446.446.386.386.38-0.47%13,0610.91
Sep 30, 20266.496.496.416.416.41-0.62%2,7920.19
Sep 29, 20266.466.576.456.456.45-0.46%7,2190.49
Sep 28, 20266.506.506.366.486.48-0.15%9,5250.64
Sep 25, 20266.496.526.446.496.49+1.72%3,3260.22
Sep 24, 20266.406.516.386.386.38-0.62%6,9050.45
Sep 23, 20266.366.446.356.426.42+1.10%10,1610.65
Sep 22, 20266.396.396.226.356.35-0.47%21,6591.41
Sep 21, 20266.556.576.356.386.38-1.54%5,6820.35
Sep 18, 20266.786.786.486.486.48-4.14%20,4401.25
Sep 17, 20266.676.786.656.766.76+2.42%6,9150.42
Sep 16, 20266.726.776.606.606.60-1.49%19,3711.19
Sep 15, 20266.896.896.706.706.70-3.18%4,5130.27
Sep 14, 20267.067.066.856.926.92-1.56%10,1490.62
Sep 11, 20266.977.066.977.037.03+0.86%4,2500.26
Sep 10, 20267.247.256.956.976.97-3.99%6,1000.37
Sep 09, 20267.317.357.217.267.26+0.00%16,9971.03
Sep 08, 20267.007.347.007.267.26+3.13%23,7381.38
Sep 07, 20267.037.046.967.047.04+0.57%6300.04
Sep 04, 20267.067.076.997.007.00-1.27%8,2590.47
Sep 03, 20266.957.126.957.097.09+2.75%10,6000.61
Sep 02, 20266.906.986.886.906.90-0.72%49,9752.99
Sep 01, 20266.887.136.886.956.95+1.46%48,0572.99
Aug 31, 20266.987.016.786.856.85-1.30%33,1242.09
Aug 28, 20266.947.006.946.946.94+0.00%13,4610.80
Aug 27, 20266.936.946.876.946.94+1.70%14,0170.83
Aug 26, 20267.057.106.946.976.82-0.42%19,1291.13
Aug 25, 20266.957.006.957.006.85-0.15%7980.05
Aug 24, 20266.917.016.917.016.86+0.15%9,8920.58