TipRanks
Go Ultimate55% OFF

Glencore (8GCA) Historical Prices

DE:8GCA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202612.6012.6012.6012.6012.60+0.00%00.00
Oct 29, 202612.6012.6012.6012.6012.60-1.56%00.00
Oct 28, 202612.8012.8012.8012.8012.80+0.00%00.00
Oct 27, 202612.7012.8012.7012.8012.80+1.59%00.00
Oct 26, 202612.7012.9012.6012.6012.60-0.79%2871.38
Oct 23, 202612.7012.7012.7012.7012.70-1.55%750.36
Oct 22, 202612.9012.9012.9012.9012.90-0.77%00.00
Oct 21, 202613.0013.0013.0013.0013.00+0.00%00.00
Oct 20, 202613.2013.2013.0013.0013.00-3.70%00.00
Oct 19, 202613.7013.7013.4013.5013.50-0.74%1590.78
Oct 16, 202613.6013.6013.6013.6013.60+1.49%00.00
Oct 15, 202613.3013.4013.3013.4013.40-3.60%00.00
Oct 14, 202613.9013.9013.9013.9013.90+1.46%4,31631.16
Oct 13, 202613.6013.7013.6013.7013.70+0.00%00.00
Oct 12, 202613.7013.7013.7013.7013.70+3.01%00.00
Oct 09, 202613.3013.3013.3013.3013.30-0.75%00.00
Oct 08, 202613.2013.4013.2013.4013.40+1.52%260.18
Oct 07, 202613.3013.3013.2013.2013.20-1.49%00.00
Oct 06, 202613.1013.4013.1013.4013.40+1.52%3802.81
Oct 05, 202613.1013.3013.1013.2013.20+1.54%1020.76
Oct 02, 202612.7013.0012.7013.0013.00+2.36%00.00
Oct 01, 202612.7012.8012.7012.7012.70-3.79%500.37
Sep 30, 202612.8013.2012.8013.2013.20+3.13%20.01
Sep 29, 202612.8012.8012.8012.8012.80+0.00%00.00
Sep 28, 202612.8012.8012.8012.8012.80-0.78%770.57
Sep 25, 202612.9012.9012.9012.9012.90+2.38%00.00
Sep 24, 202612.7012.7012.6012.6012.60+0.00%00.00
Sep 23, 202613.0013.0012.5012.6012.60+0.00%390.28
Sep 22, 202612.6012.6012.5012.6012.60+0.80%2862.11
Sep 21, 202612.9012.9012.5012.5012.50-2.34%400.30
Sep 18, 202613.4013.4012.8012.8012.80-3.03%40.03
Sep 17, 202613.2013.2013.2013.2013.20-0.75%00.00
Sep 16, 202613.3013.3013.3013.3013.30+0.00%00.00
Sep 15, 202613.6013.6013.3013.3013.30-2.92%630.45
Sep 14, 202613.9013.9013.6013.7013.70-0.72%3762.77
Sep 11, 202613.8013.8013.8013.8013.80-0.72%00.00
Sep 10, 202614.3014.5013.9013.9013.90-3.47%1010.75
Sep 09, 202614.5014.5014.4014.4014.40+0.00%00.00
Sep 08, 202613.9014.4013.9014.4014.40+3.60%00.00
Sep 07, 202613.9013.9013.9013.9013.90-4.79%00.00
Sep 04, 202614.0014.6014.0014.6014.60+5.80%3,67046.10
Sep 03, 202613.8013.8013.8013.8013.80+1.47%00.00
Sep 02, 202613.6013.6013.6013.6013.60+0.00%00.00
Sep 01, 202613.6013.6013.6013.6013.60+0.00%00.00
Aug 31, 202613.6013.6013.6013.6013.60-1.45%500.61
Aug 28, 202613.7013.8013.7013.8013.80+0.25%750.93
Aug 27, 202614.0014.0014.0014.0013.77+0.00%2863.77
Aug 26, 202613.9014.0013.9014.0013.77+1.44%2001.77
Aug 25, 202613.8013.8013.8013.8013.57-1.42%00.00
Aug 24, 202613.7014.0013.7014.0013.77+3.70%3743.34