| Company Name |
Stock Ticker Symbol |
Market |
Type |
| Glencore Plc |
GLEN |
London |
Ordinary Share |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
-5.35 |
-1.28% |
411.45 |
11:35:15 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
| 415.00 |
411.00 |
419.85 |
411.45 |
416.80 |
more quote information »
GLEN Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 421.50 | 431.40 | 411.00 | 418.98 | 36,528,078 | -10.05 | -2.38% |
| 1 Month | 463.65 | 465.05 | 411.00 | 431.97 | 32,284,322 | -52.20 | -11.26% |
| 3 Months | 479.40 | 502.60 | 410.95 | 454.23 | 41,532,492 | -67.95 | -14.17% |
| 6 Months | 553.00 | 584.50 | 410.95 | 501.24 | 44,671,847 | -141.55 | -25.6% |
| 1 Year | 526.20 | 584.50 | 395.40 | 489.27 | 46,320,037 | -114.75 | -21.81% |
| 3 Years | 155.20 | 584.50 | 150.60 | 386.32 | 42,817,606 | 256.25 | 165.11% |
| 5 Years | 375.05 | 584.50 | 109.76 | 336.97 | 43,031,165 | 36.40 | 9.71% |
GLEN 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| May 31 2023 |
411.45 |
-5.35 |
-1.28% |
415.00 |
419.85 |
411.00 |
97,169,823 |
| May 30 2023 |
416.80 |
-5.80 |
-1.37% |
423.80 |
429.60 |
416.30 |
29,738,386 |
| May 26 2023 |
422.60 |
6.20 |
1.49% |
426.85 |
431.40 |
420.85 |
39,554,657 |
| May 25 2023 |
416.40 |
-2.80 |
-0.67% |
419.30 |
425.25 |
415.50 |
33,761,139 |
| May 24 2023 |
419.20 |
-8.60 |
-2.01% |
421.50 |
423.50 |
415.20 |
43,058,130 |
| May 23 2023 |
427.80 |
-6.80 |
-1.56% |
432.35 |
433.70 |
425.75 |
23,521,816 |
| May 22 2023 |
434.60 |
-0.30 |
-0.07% |
436.20 |
437.75 |
428.85 |
19,651,075 |
| May 19 2023 |
434.90 |
-0.40 |
-0.09% |
437.25 |
444.90 |
434.80 |
24,445,418 |
| May 18 2023 |
435.30 |
-1.10 |
-0.25% |
437.75 |
440.15 |
429.65 |
23,004,696 |
| May 17 2023 |
436.40 |
4.30 |
1.0% |
432.20 |
438.40 |
430.10 |
50,208,944 |
| May 16 2023 |
432.10 |
-5.10 |
-1.17% |
434.50 |
438.45 |
429.80 |
21,836,808 |
| May 15 2023 |
437.20 |
4.90 |
1.13% |
436.05 |
441.60 |
434.25 |
19,739,008 |
| May 12 2023 |
432.30 |
4.70 |
1.1% |
427.35 |
433.80 |
427.35 |
73,848,466 |
| May 11 2023 |
427.60 |
-17.55 |
-3.94% |
443.05 |
446.55 |
426.05 |
53,226,961 |
| May 10 2023 |
445.15 |
-1.05 |
-0.24% |
448.00 |
458.25 |
444.15 |
31,056,878 |
| May 09 2023 |
446.20 |
2.10 |
0.47% |
450.00 |
450.15 |
442.40 |
28,003,763 |
| May 05 2023 |
444.10 |
10.10 |
2.33% |
439.05 |
445.65 |
436.55 |
22,911,009 |
| May 04 2023 |
434.00 |
-28.30 |
-6.12% |
448.00 |
448.00 |
431.25 |
25,935,317 |
| May 03 2023 |
462.30 |
1.80 |
0.39% |
463.65 |
465.05 |
460.45 |
17,615,329 |
| May 02 2023 |
460.50 |
-8.50 |
-1.81% |
470.95 |
473.20 |
460.50 |
28,365,817 |
See More Historical Prices ยป
