Glencore Plc (PK) (GLNCY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -5.23114355231 | 8.22 | 8.37 | 7.66 | 1093082 | 8.0670111 | DR |
| 4 | -0.24 | -2.98879202989 | 8.03 | 8.45 | 7.66 | 930397 | 8.06525785 | DR |
| 12 | -0.99 | -11.2756264237 | 8.78 | 9.8 | 7.66 | 990185 | 8.5452364 | DR |
| 26 | -2.92 | -27.2642390289 | 10.71 | 11.56 | 7.66 | 837977 | 9.18390769 | DR |
| 52 | -2.92 | -27.2642390289 | 10.71 | 12.74 | 7.66 | 689601 | 9.96287555 | DR |
| 156 | -5.28 | -40.3978576894 | 13.07 | 14.42 | 7.66 | 646232 | 10.90625209 | DR |
| 260 | 4.99 | 178.214285714 | 2.8 | 14.42 | 2.76 | 526473 | 10.02078717 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851200 | 7.79 | 0.1 | 1.30 | 7.88 | 7.92 | 7.75 | 1294349 |
| 1742592540 | 7.69 | -0.31 | -3.88 | 7.69 | 7.85 | 7.66 | 1071491 |
| 1742505960 | 8 | -0.16 | -1.90 | 8.0099 | 8.0675 | 7.96 | 657816 |
| 1742419200 | 8.155 | -0.05 | -0.55 | 8.09 | 8.18 | 8.06 | 2375795 |
| 1742333400 | 8.2 | -0.09 | -1.09 | 8.36 | 8.3699999 | 8.1974 | 714807 |
| 1742246400 | 8.2899999 | -0.03 | -0.36 | 8.22 | 8.31 | 8.22 | 645503 |
| 1741987680 | 8.32 | 0.27 | 3.35 | 8.17 | 8.32 | 8.14 | 617159 |
| 1741901340 | 8.05 | 0.03 | 0.37 | 8.05 | 8.1237 | 7.98 | 1190809 |
| 1741814940 | 8.02 | -0.09 | -1.11 | 8.1199999 | 8.1199999 | 7.975 | 326508 |
| 1741728480 | 8.11 | 0.09 | 1.12 | 8.1199999 | 8.1655 | 8.026 | 688961 |
| 1741641600 | 8.02 | -0.26 | -3.14 | 8.13 | 8.2 | 7.94 | 814747 |
| 1741386000 | 8.28 | -0.07 | -0.84 | 8.15 | 8.3 | 8.1199999 | 401690 |
| 1741300140 | 8.35 | 0.03 | 0.30 | 8.33 | 8.45 | 8.3045 | 1117738 |
| 1741213440 | 8.325 | 0.31 | 3.80 | 8.28 | 8.3263 | 8.17 | 634333 |
| 1741126800 | 8.02 | -0.06 | -0.74 | 7.96 | 8.11 | 7.84 | 593677 |
| 1741040760 | 8.08 | 0.15 | 1.89 | 8.26 | 8.28 | 7.98 | 1287538 |
| 1740781260 | 7.93 | 0.01 | 0.13 | 7.93 | 8.01 | 7.9 | 789206 |
| 1740695340 | 7.92 | -0.11 | -1.37 | 8.01 | 8.01 | 7.9 | 1237844 |
| 1740608400 | 8.03 | 0.07 | 0.88 | 8.09 | 8.14 | 8.02 | 503761 |
| 1740522480 | 7.96 | 0.06 | 0.76 | 8.15 | 8.15 | 7.92 | 1678801 |
| 1740435600 | 7.9 | -0.12 | -1.50 | 8.03 | 8.05 | 7.9 | 1259761 |
| 1740176400 | 8.02 | -0.23 | -2.79 | 8.1199999 | 8.17 | 8.01 | 1440047 |
| 1740090480 | 8.25 | 0.05 | 0.61 | 8.26 | 8.31 | 8.13 | 1817621 |
| 1740003960 | 8.2 | -0.55 | -6.29 | 8.28 | 8.75 | 8.1199999 | 2487786 |
| 1739917740 | 8.75 | -0.07 | -0.79 | 8.88 | 8.9 | 8.75 | 1627466 |
| 1739572020 | 8.82 | 0.16 | 1.85 | 8.97 | 9.02 | 8.805 | 530523 |
| 1739485320 | 8.66 | 0.11 | 1.29 | 8.52 | 8.7 | 8.52 | 785734 |
| 1739398920 | 8.55 | -0.12 | -1.38 | 8.4 | 8.57 | 8.39 | 534705 |
| 1739312940 | 8.67 | -0.19 | -2.14 | 8.61 | 8.67 | 8.56 | 362672 |
| 1739226000 | 8.86 | 0 | 0.00 | 8.86 | 8.89 | 8.83 | 660664 |
| 1738967160 | 8.86 | 0.12 | 1.40 | 8.93 | 8.98 | 8.8 | 466171 |
| 1738880400 | 8.7373999 | 0.06 | 0.66 | 8.83 | 8.85 | 8.71 | 807734 |
| 1738794000 | 8.68 | 0.04 | 0.46 | 8.65 | 8.71 | 8.6125 | 761678 |
| 1738708080 | 8.64 | 0.23 | 2.73 | 8.57 | 8.67 | 8.55 | 648460 |
| 1738621740 | 8.41 | -0.22 | -2.55 | 8.34 | 8.48 | 8.2899999 | 944713 |
| 1738362000 | 8.63 | -0.19 | -2.15 | 8.65 | 8.735 | 8.55 | 814412 |
| 1738276080 | 8.82 | 0.29 | 3.40 | 8.68 | 8.83 | 8.68 | 1664885 |
| 1738189740 | 8.53 | -0.27 | -3.07 | 8.6 | 8.6199999 | 8.49 | 770051 |
| 1738103280 | 8.8 | -0.22 | -2.44 | 8.88 | 8.89 | 8.75 | 876475 |
| 1738016820 | 9.02 | -0.27 | -2.91 | 9.03 | 9.08 | 8.93 | 2152880 |
| 1737757440 | 9.2899999 | 0.07 | 0.76 | 9.4 | 9.4 | 9.2655 | 251203 |
| 1737671220 | 9.22 | 0.04 | 0.44 | 9.1199999 | 9.22 | 9.1 | 773685 |
| 1737584640 | 9.18 | -0.2 | -2.13 | 9.28 | 9.2899999 | 9.18 | 499159 |
| 1737498540 | 9.38 | 0.2 | 2.18 | 9.36 | 9.39 | 9.265 | 898906 |
| 1737152880 | 9.18 | -0.05 | -0.57 | 9.21 | 9.3699999 | 9.169 | 1403319 |
| 1737066420 | 9.2325 | 0.21 | 2.36 | 8.98 | 9.8 | 8.93 | 3579347 |
| 1736979720 | 9.02 | 0.06 | 0.67 | 9.07 | 9.09 | 8.93 | 919100 |
| 1736893380 | 8.96 | 0.17 | 1.93 | 8.93 | 8.96 | 8.864 | 684658 |
| 1736806800 | 8.7899999 | 0.07 | 0.81 | 8.76 | 8.83 | 8.73 | 1004269 |
| 1736547720 | 8.7198 | -0.22 | -2.46 | 8.86 | 8.95 | 8.67 | 997288 |
| 1736375340 | 8.94 | -0.01 | -0.11 | 8.81 | 8.98 | 8.7899999 | 377631 |
| 1736288940 | 8.95 | -0.09 | -1.00 | 9.07 | 9.1 | 8.9 | 810175 |
| 1736202360 | 9.0399999 | 0.11 | 1.23 | 9.07 | 9.17 | 9.02 | 911484 |
| 1735942980 | 8.93 | 0.06 | 0.68 | 8.94 | 8.97 | 8.8699999 | 539967 |
| 1735856700 | 8.8699999 | 0.14 | 1.60 | 8.88 | 8.95 | 8.84 | 1073064 |
| 1735683960 | 8.73 | -0.03 | -0.34 | 8.68 | 8.85 | 8.68 | 451293 |
| 1735597740 | 8.76 | -0.11 | -1.24 | 8.78 | 8.8 | 8.72 | 1513190 |
| 1735338000 | 8.8699999 | -0.02 | -0.22 | 8.84 | 8.89 | 8.7899999 | 773860 |
| 1735252020 | 8.89 | 0.05 | 0.57 | 9.05 | 9.05 | 8.8 | 1065282 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
