Glencore Plc (PK) (GLNCY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2501 | 12.3649851632 | 10.11 | 11.47 | 9.98 | 755103 | 10.72268465 | DR |
| 4 | 0.8301 | 7.88319088319 | 10.53 | 11.47 | 9.33 | 710962 | 10.05905092 | DR |
| 12 | -1.0299 | -8.31234866828 | 12.39 | 12.44 | 9.33 | 591441 | 10.52549619 | DR |
| 26 | 0.7401 | 6.96892655367 | 10.62 | 12.74 | 9.33 | 546828 | 11.13918701 | DR |
| 52 | 0.3301 | 2.99274705349 | 11.03 | 12.74 | 9.26 | 581872 | 10.86457827 | DR |
| 156 | 2.3001 | 25.3874172185 | 9.06 | 14.42 | 9.06 | 578130 | 11.30308324 | DR |
| 260 | 5.3351 | 88.5493775934 | 6.025 | 14.42 | 2.51 | 473270 | 9.906737 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727472000 | 11.3601 | 0 | 0.00 | 11.36 | 11.47 | 11.31 | 509191 |
| 1727386200 | 11.36 | 0.73 | 6.85 | 11.31 | 11.36 | 11.05 | 1081062 |
| 1727299200 | 10.6313 | -0.04 | -0.36 | 10.77 | 10.81 | 10.63 | 1031191 |
| 1727212800 | 10.67 | 0.45 | 4.40 | 10.71 | 10.73 | 10.5 | 702757 |
| 1727126940 | 10.22 | 0.2 | 2.04 | 10.12 | 10.25 | 10.12 | 594314 |
| 1726867200 | 10.0155 | -0.24 | -2.38 | 10.11 | 10.11 | 9.98 | 366192 |
| 1726781220 | 10.26 | 0.2 | 1.99 | 10.35 | 10.37 | 10.22 | 419877 |
| 1726694460 | 10.06 | 0.12 | 1.21 | 10 | 10.14 | 9.94 | 429726 |
| 1726608240 | 9.94 | -0.03 | -0.30 | 9.99 | 10.02 | 9.877 | 401256 |
| 1726521720 | 9.97 | 0.12 | 1.22 | 9.95 | 10 | 9.89 | 1011810 |
| 1726262940 | 9.85 | 0.09 | 0.92 | 9.84 | 9.91 | 9.82 | 398272 |
| 1726176540 | 9.76 | 0.23 | 2.41 | 9.61 | 9.76 | 9.59 | 1218430 |
| 1726090140 | 9.53 | 0.1 | 1.06 | 9.51 | 9.58 | 9.33 | 1024904 |
| 1726003500 | 9.43 | -0.18 | -1.87 | 9.57 | 9.57 | 9.38 | 1095609 |
| 1725917160 | 9.61 | 0.04 | 0.42 | 9.63 | 9.69 | 9.6 | 1058260 |
| 1725658020 | 9.57 | -0.34 | -3.43 | 9.77 | 9.8 | 9.55 | 530326 |
| 1725571440 | 9.91 | -0.02 | -0.20 | 9.98 | 10.0213 | 9.89 | 680376 |
| 1725485040 | 9.93 | -0.03 | -0.30 | 9.94 | 10.031 | 9.9 | 451339 |
| 1725398880 | 9.96 | -0.54 | -5.14 | 10.11 | 10.27 | 9.94 | 603123 |
| 1725053340 | 10.5 | -0.08 | -0.76 | 10.53 | 10.55 | 10.41 | 409454 |
| 1724966400 | 10.58 | 0.05 | 0.47 | 10.57 | 10.64 | 10.54 | 644335 |
| 1724880360 | 10.53 | -0.27 | -2.50 | 10.46 | 10.66 | 10.46 | 568304 |
| 1724794080 | 10.8 | 0.01 | 0.05 | 10.8225 | 10.88 | 10.77 | 673634 |
| 1724707740 | 10.795 | 0.02 | 0.14 | 10.81 | 10.93 | 10.76 | 275575 |
| 1724448480 | 10.78 | 0.26 | 2.47 | 10.63 | 10.81 | 10.62 | 1286774 |
| 1724362140 | 10.52 | -0.23 | -2.18 | 10.63 | 10.63 | 10.5 | 775729 |
| 1724275380 | 10.7543 | 0.16 | 1.55 | 10.71 | 10.79 | 10.65 | 400339 |
| 1724188800 | 10.59 | -0.06 | -0.56 | 10.7 | 10.73 | 10.56 | 288086 |
| 1724102880 | 10.65 | 0.25 | 2.40 | 10.67 | 10.7734 | 10.62 | 1158130 |
| 1723843740 | 10.4 | -0.1 | -0.95 | 10.3501 | 10.42 | 10.33 | 247435 |
| 1723756860 | 10.5 | 0.21 | 2.04 | 10.47 | 10.51 | 10.41 | 1000103 |
| 1723670820 | 10.29 | -0.08 | -0.77 | 10.3 | 10.34 | 10.25 | 578685 |
| 1723584360 | 10.37 | -0.06 | -0.58 | 10.29 | 10.4 | 10.285 | 541266 |
| 1723497900 | 10.43 | 0.14 | 1.36 | 10.41 | 10.48 | 10.39 | 569378 |
| 1723238400 | 10.29 | 0.08 | 0.78 | 10.39 | 10.39 | 10.24 | 681749 |
| 1723152000 | 10.21 | 0.14 | 1.39 | 10.1 | 10.27 | 10.07 | 641825 |
| 1723065720 | 10.07 | 0.15 | 1.51 | 10.27 | 10.31 | 10.06 | 897893 |
| 1722979800 | 9.92 | -0.03 | -0.30 | 9.76 | 10.04 | 9.76 | 980129 |
| 1722893340 | 9.95 | -0.45 | -4.33 | 9.75 | 10.26 | 9.68 | 688837 |
| 1722634140 | 10.4 | -0.01 | -0.10 | 10.36 | 10.4075 | 10.231 | 484211 |
| 1722547620 | 10.41 | -0.64 | -5.79 | 10.89 | 10.92 | 10.38 | 729392 |
| 1722461340 | 11.05 | 0.38 | 3.56 | 11.045 | 11.105 | 10.965 | 517503 |
| 1722374820 | 10.67 | -0.21 | -1.93 | 10.61 | 10.69 | 10.56 | 537916 |
| 1722288180 | 10.88 | -0.22 | -1.98 | 10.98 | 11.02 | 10.87 | 494923 |
| 1722029100 | 11.1 | 0.06 | 0.54 | 11.16 | 11.18 | 11.06 | 345282 |
| 1721942400 | 11.04 | 0.02 | 0.18 | 11.07 | 11.1455 | 10.9 | 415268 |
| 1721856480 | 11.02 | -0.12 | -1.08 | 11.2 | 11.25 | 10.99 | 345489 |
| 1721770140 | 11.14 | -0.27 | -2.37 | 11.17 | 11.2185 | 11.12 | 382004 |
| 1721683740 | 11.41 | 0.03 | 0.26 | 11.41 | 11.46 | 11.362 | 343853 |
| 1721424180 | 11.38 | -0.15 | -1.30 | 11.41 | 11.4731 | 11.34 | 196252 |
| 1721337960 | 11.53 | -0.33 | -2.74 | 11.67 | 11.68 | 11.5 | 292153 |
| 1721251320 | 11.855 | -0.04 | -0.29 | 11.96 | 12.01 | 11.84 | 246659 |
| 1721164920 | 11.89 | -0.26 | -2.14 | 11.75 | 11.9 | 11.69 | 603127 |
| 1721078940 | 12.15 | -0.2 | -1.62 | 12.14 | 12.23 | 12.055 | 324123 |
| 1720819200 | 12.35 | 0.05 | 0.41 | 12.39 | 12.44 | 12.332 | 278093 |
| 1720733280 | 12.3 | 0 | 0.00 | 12.26 | 12.34 | 12.2 | 294537 |
| 1720646880 | 12.3 | 0.16 | 1.32 | 12.2 | 12.3 | 12.19 | 554804 |
| 1720560540 | 12.14 | -0.08 | -0.65 | 12.15 | 12.185 | 12.078 | 434454 |
| 1720473600 | 12.22 | -0.12 | -0.94 | 12.3 | 12.35 | 12.215 | 360484 |
| 1720214640 | 12.3355 | 0.2 | 1.61 | 12.39 | 12.39 | 12.23 | 303061 |
| 1720041000 | 12.14 | 0.35 | 2.97 | 12.05 | 12.23 | 12.05 | 231549 |
| 1719955740 | 11.79 | 0.17 | 1.46 | 11.61 | 11.83 | 11.6 | 173396 |
| 1719868980 | 11.62 | 0.28 | 2.47 | 11.63 | 11.75 | 11.48 | 290892 |
| 1719610020 | 11.34 | -0.05 | -0.44 | 11.43 | 11.48 | 11.3 | 497118 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
