TipRanks
Go Ultimate55% OFF

Glencore (GLCNF) Historical Prices

GLCNF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20267.007.006.916.996.99-1.96%58,1063.25
Oct 29, 20267.147.187.057.137.13-1.72%22,1241.19
Oct 28, 20267.207.267.167.267.26+0.62%17,0650.91
Oct 27, 20267.267.297.197.217.21+0.00%17,7280.93
Oct 26, 20267.077.257.057.217.21+0.70%29,4131.44
Oct 23, 20267.097.167.097.167.16-0.97%11,0090.54
Oct 22, 20267.177.307.177.237.23-3.15%13,5890.63
Oct 21, 20267.387.527.387.477.47+2.82%5,8470.27
Oct 20, 20267.417.507.227.267.26-3.33%17,4950.81
Oct 19, 20267.467.527.437.517.51-2.15%11,0480.50
Oct 16, 20267.827.827.687.687.68+1.52%7,6720.34
Oct 15, 20267.437.587.437.567.56-0.66%19,5740.87
Oct 14, 20267.627.697.597.617.61-1.68%21,9640.99
Oct 13, 20267.817.817.727.747.74-0.13%8,8080.37
Oct 12, 20267.847.847.697.757.75+0.19%22,9950.98
Oct 09, 20267.677.827.677.747.74+3.06%10,3290.44
Oct 08, 20267.567.567.437.517.51-0.71%24,8761.07
Oct 07, 20267.507.567.487.567.56-0.80%13,3390.57
Oct 06, 20267.547.697.547.627.62-0.26%16,9990.72
Oct 05, 20267.457.647.417.647.64+3.24%12,7720.21
Oct 02, 20267.007.557.007.407.40+2.42%12,3860.21
Oct 01, 20267.287.427.207.237.23-2.23%14,8550.25
Sep 30, 20267.287.517.287.397.39+1.09%10,0260.17
Sep 29, 20267.357.367.237.317.31-0.61%13,8750.23
Sep 28, 20267.257.367.257.367.36-1.08%36,9720.62
Sep 25, 20267.347.447.347.447.44+1.57%14,2790.24
Sep 24, 20267.317.417.217.327.32+0.34%11,2980.19
Sep 23, 20267.287.347.247.307.30+0.34%15,0410.25
Sep 22, 20267.197.277.137.277.27-0.82%17,2970.28
Sep 21, 20267.477.497.307.337.33-0.54%8,7720.14
Sep 18, 20267.547.547.277.377.37-3.53%17,2580.28
Sep 17, 20267.737.787.647.647.64-0.20%6,1520.10
Sep 16, 20267.767.767.617.667.66+0.33%9,3680.15
Sep 15, 20267.897.897.507.637.63-4.68%11,2800.18
Sep 14, 20268.028.027.908.018.01-1.84%15,9010.26
Sep 11, 20268.088.258.088.168.16+0.62%13,2780.22
Sep 10, 20268.138.228.078.118.11-4.31%41,7370.68
Sep 09, 20268.508.568.438.478.47+0.12%6,2970.10
Sep 08, 20268.468.538.408.468.46+5.09%45,4580.70
Sep 07, 20268.028.158.028.058.05+0.00%00.00
Sep 04, 20268.028.158.028.058.05-1.83%2,7590.04
Sep 03, 20268.308.308.148.208.20+1.86%56,8090.87
Sep 02, 20268.088.087.998.058.05+0.00%9,8230.15
Sep 01, 20268.078.098.048.058.05+1.07%4,6380.07
Aug 31, 20268.038.037.977.977.97-0.50%32,5900.49
Aug 28, 20268.118.128.008.018.01-1.11%8,4450.13
Aug 27, 20268.068.108.068.108.10+0.25%3,6320.05
Aug 26, 20268.258.288.168.168.08+0.50%16,6290.25
Aug 25, 20268.018.218.018.128.04+0.25%4,8850.07
Aug 24, 20268.128.208.068.108.02-0.37%13,5510.20