Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Glencore Plc (OP: GLCNF )

4.800 -0.030 (-0.62%)

Streaming Delayed Price Updated: 3:52 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	4.799	4.840	4.700	4.800	43,135	-0.03(-0.62%)
Nov 20, 2024	4.790	4.858	4.790	4.830	114,669	+0.03(+0.58%)
Nov 19, 2024	4.795	4.820	4.740	4.802	190,406	-0.02(-0.37%)
Nov 18, 2024	4.750	4.858	4.750	4.820	21,776	+0.00(+0.00%)
Nov 15, 2024	4.815	4.870	4.770	4.820	106,629	+0.04(+0.73%)
Nov 14, 2024	4.710	4.810	4.710	4.785	106,146	-0.01(-0.18%)
Nov 13, 2024	4.800	4.815	4.750	4.794	177,234	-0.01(-0.13%)
Nov 12, 2024	4.890	4.900	4.787	4.800	2,798	-0.20(-4.00%)
Nov 11, 2024	5.018	5.030	4.990	5.000	28,595	-0.09(-1.86%)
Nov 08, 2024	5.080	5.100	5.072	5.095	12,801	-0.33(-6.00%)
Nov 07, 2024	5.390	5.420	5.330	5.420	41,049	+0.23(+4.43%)
Nov 06, 2024	5.170	5.190	5.060	5.190	6,506	-0.13(-2.36%)
Nov 05, 2024	5.264	5.410	5.264	5.316	51,632	+0.07(+1.25%)
Nov 04, 2024	5.250	5.315	5.250	5.250	7,498	+0.04(+0.85%)
Nov 01, 2024	5.230	5.300	5.206	5.206	15,613	-0.04(-0.84%)
Oct 31, 2024	5.250	5.260	5.205	5.250	9,237	-0.10(-1.87%)
Oct 30, 2024	5.288	5.388	5.288	5.350	8,571	+0.06(+1.07%)
Oct 29, 2024	5.230	5.293	5.190	5.293	31,757	+0.05(+0.91%)
Oct 28, 2024	5.190	5.270	5.170	5.246	46,564	+0.10(+1.84%)
Oct 25, 2024	5.246	5.246	5.151	5.151	7,316	+0.00(+0.02%)
Oct 24, 2024	5.180	5.270	5.150	5.150	20,789	-0.04(-0.87%)
Oct 23, 2024	5.250	5.250	5.130	5.195	91,599	-0.08(-1.61%)
Oct 22, 2024	5.266	5.333	5.266	5.280	9,331	+0.02(+0.38%)
Oct 21, 2024	5.340	5.370	5.200	5.260	22,028	+0.00(+0.00%)
Oct 18, 2024	5.357	5.360	5.260	5.260	315,331	+0.01(+0.21%)
Oct 16, 2024				5.249	89	-0.02(-0.30%)
Oct 15, 2024	5.300	5.315	5.240	5.265	9,449	-0.25(-4.60%)
Oct 14, 2024	5.460	5.519	5.360	5.519	36,784	-0.03(-0.47%)
Oct 11, 2024	5.550	5.558	5.420	5.545	5,085	+0.07(+1.31%)
Oct 10, 2024	5.535	5.610	5.473	5.473	4,111	+0.03(+0.62%)
Oct 09, 2024	5.440	5.440	5.440	5.440	1,900	-0.08(-1.54%)
Oct 08, 2024	5.460	5.560	5.400	5.525	15,109	-0.21(-3.66%)
Oct 07, 2024	5.730	5.745	5.700	5.735	33,917	+0.06(+1.04%)
Oct 04, 2024	5.683	5.685	5.660	5.676	410,199	-0.02(-0.32%)
Oct 03, 2024	5.643	5.694	5.520	5.694	48,962	-0.06(-0.97%)
Oct 02, 2024	5.740	5.820	5.679	5.750	7,284	+0.07(+1.23%)
Oct 01, 2024	5.700	5.830	5.680	5.680	21,023	-0.06(-1.03%)
Sep 30, 2024	5.710	5.746	5.680	5.739	5,960	+0.07(+1.29%)
Sep 27, 2024	5.750	5.750	5.666	5.666	11,667	+0.02(+0.28%)
Sep 26, 2024	5.630	5.718	5.630	5.650	83,881	+0.25(+4.63%)
Sep 25, 2024	5.395	5.400	5.388	5.400	315,548	+0.13(+2.47%)
Sep 24, 2024	5.340	5.430	5.270	5.270	18,969	+0.13(+2.53%)
Sep 23, 2024	5.050	5.140	5.050	5.140	9,102	+0.06(+1.28%)
Sep 20, 2024	5.070	5.075	5.024	5.075	53,248	-0.09(-1.84%)
Sep 19, 2024	5.156	5.200	5.116	5.170	17,710	+0.18(+3.61%)
Sep 18, 2024	4.970	4.990	4.970	4.990	25,544	+0.01(+0.20%)
Sep 17, 2024	5.010	5.040	4.940	4.980	6,091	-0.02(-0.40%)
Sep 16, 2024	4.975	5.030	4.975	5.000	1,821	+0.06(+1.21%)
Sep 13, 2024	4.880	4.990	4.880	4.940	71,713	+0.00(+0.00%)
Sep 12, 2024	4.834	4.940	4.820	4.940	42,146	+0.18(+3.67%)
Sep 11, 2024	4.700	4.766	4.700	4.765	33,775	+0.01(+0.21%)
Sep 10, 2024	4.752	4.780	4.720	4.755	15,737	-0.09(-1.96%)
Sep 09, 2024	4.820	4.860	4.820	4.850	9,557	+0.06(+1.25%)
Sep 06, 2024	4.930	4.930	4.781	4.790	121,391	-0.18(-3.62%)
Sep 05, 2024	5.000	5.050	4.970	4.970	95,983	-0.04(-0.77%)
Sep 04, 2024	5.006	5.040	4.950	5.008	26,714	+0.06(+1.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Glencore Plc (OP: GLCNF )

Historical Prices