TipRanks
Go Ultimate55% OFF

Glencore (0IVW) Historical Prices

GB:0IVW historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202613.9213.9213.9213.9213.92-2.51%00.00
Oct 29, 202614.2414.2414.2414.2814.28-0.88%1,5520.71
Oct 28, 202614.3414.4314.3414.4014.40-0.15%1,5900.73
Oct 27, 202614.4314.4314.4314.4314.43+0.42%00.00
Oct 26, 202614.2514.2514.2514.3614.36-0.17%600.02
Oct 23, 202614.3914.3914.3914.3914.39+0.34%00.00
Oct 22, 202614.3414.3414.3414.3414.34-3.09%00.00
Oct 21, 202614.7214.7214.7214.8014.80+0.48%1500.06
Oct 20, 202614.7614.7614.7614.7314.73-1.93%00.00
Oct 19, 202615.1115.1114.8915.0215.02-3.57%5,6262.29
Oct 16, 202615.5415.5415.4515.5715.57+2.35%8,7803.79
Oct 15, 202614.9714.9714.9715.2215.22+0.15%200.01
Oct 14, 202615.1915.1915.1915.1915.19-1.64%00.00
Oct 13, 202615.5015.5015.4615.4515.45-0.36%16,4437.14
Oct 12, 202615.4815.4815.4215.5015.50+0.25%1,4230.62
Oct 09, 202615.4315.4315.4215.4615.46+2.79%12,5005.96
Oct 08, 202614.9414.9414.9015.0415.04+0.02%2300.11
Oct 07, 202615.0415.0415.0415.0415.04-1.24%00.00
Oct 06, 202615.1915.1915.0615.2315.23+1.16%1,2440.60
Oct 05, 202615.0515.0515.0515.0515.05+1.20%00.00
Oct 02, 202614.8214.8214.8214.8814.88+3.25%4980.23
Oct 01, 202614.4114.4114.4114.4114.41-2.33%00.00
Sep 30, 202614.7414.7414.7414.7514.75+1.15%00.00
Sep 29, 202614.5814.5814.5814.5814.58-0.21%00.00
Sep 28, 202614.6014.6014.6014.6114.61-1.68%12,0005.36
Sep 25, 202614.7614.7614.7614.8614.86+2.40%4000.18
Sep 24, 202614.5614.6014.5614.5114.51-0.97%10,5004.44
Sep 23, 202614.4714.4814.4714.6614.66+0.64%1,9540.84
Sep 22, 202614.1614.5214.1614.5614.56+0.42%3,4501.51
Sep 21, 202614.9214.9214.9214.5014.50-2.53%4000.17
Sep 18, 202614.8814.8814.8814.8814.88-3.97%00.00
Sep 17, 202615.2615.4915.2615.4915.49+0.87%1,8160.73
Sep 16, 202615.5215.5215.3015.3615.36-1.15%11,6695.10
Sep 15, 202615.3515.3515.3515.5415.54-2.44%3000.13
Sep 14, 202615.9115.9115.9115.9315.93-2.79%1,0000.44
Sep 11, 202616.3816.3816.3816.3816.38+0.98%00.00
Sep 10, 202616.1616.1616.1616.2316.23-4.35%00.00
Sep 09, 202616.9616.9616.9616.9616.96-0.50%00.00
Sep 08, 202616.9616.9716.9517.0517.05+4.83%5,2002.28
Sep 07, 202616.2616.2416.2116.2616.26+0.00%00.00
Sep 04, 202616.2116.2416.2116.2616.26-0.71%7,5083.34
Sep 03, 202616.3016.3016.3016.3816.38+1.77%5,0002.30
Sep 02, 202616.1516.1516.1516.1016.10-0.45%10.00
Sep 01, 202616.0816.1016.0816.1716.17+0.11%6500.30
Aug 31, 202615.9515.9515.9516.1516.15-0.12%4360.20
Aug 28, 202616.1116.1115.9616.1716.17+1.70%4760.22
Aug 27, 202616.1716.1716.1716.1715.90-0.63%00.00
Aug 26, 202616.2716.2716.2716.2716.00-0.88%00.00
Aug 25, 202616.2916.4616.2816.4216.14+1.51%3,1341.48
Aug 24, 202616.2116.2816.0716.1715.90-0.54%3,0651.48