Stockscreener 앱 받기
7.63
1.13%
0.085
Glencore plc 주식 (GLCNF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $7.66 | $7.60 | $0.06 | 9,161.0 | -1.23% |
| 2026-05-21 | $7.78 | $7.65 | $0.13 | 10,693.0 | +2.39% |
| 2026-05-20 | $7.68 | $7.54 | $0.14 | 6,482.0 | +0.33% |
| 2026-05-19 | $7.52 | $7.46 | $0.063 | 8,546.0 | -2.97% |
| 2026-05-18 | $7.76 | $7.67 | $0.0899 | 25,820.0 | +1.42% |
| 2026-05-15 | $7.73 | $7.52 | $0.21 | 593,528.0 | -3.80% |
| 2026-05-14 | $8.12 | $7.89 | $0.23 | 15,510.0 | -1.44% |
| 2026-05-13 | $8.10 | $7.83 | $0.27 | 11,673.0 | +4.13% |
| 2026-05-12 | $7.81 | $7.68 | $0.13 | 41,578.0 | -0.77% |
| 2026-05-11 | $7.90 | $7.75 | $0.145 | 309,110.0 | +1.75% |
| 2026-05-08 | $7.69 | $7.57 | $0.12 | 10,454.0 | +0.67% |
| 2026-05-07 | $7.80 | $7.55 | $0.2499 | 27,234.0 | -1.23% |
| 2026-05-06 | $7.78 | $7.62 | $0.16 | 10,413.0 | +0.52% |
| 2026-05-05 | $7.70 | $7.51 | $0.19 | 8,175.0 | -0.36% |
| 2026-05-04 | $7.77 | $7.59 | $0.18 | 23,264.0 | +0.65% |
| 2026-05-01 | $7.73 | $7.57 | $0.16 | 7,197.0 | -0.94% |
| 2026-04-30 | $7.74 | $7.52 | $0.22 | 168,561.0 | +0.90% |
| 2026-04-29 | $7.75 | $7.43 | $0.32 | 88,904.0 | +3.55% |
| 2026-04-28 | $7.44 | $7.32 | $0.12 | 11,416.0 | -2.25% |
| 2026-04-27 | $7.56 | $7.34 | $0.22 | 13,216.0 | +0.80% |
| 2026-04-24 | $7.59 | $7.49 | $0.1014 | 9,812.0 | -3.35% |
Glencore plc 주식 (GLCNF) 연도별 가격 이력
이 심층 분석에서는 Glencore plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GLCNF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Glencore plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Glencore plc 주식 (GLCNF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $8.12 | $7.46 | $0.66 | 1,127,999.0 | -1.17% |
| 2026-04 | $7.76 | $7.25 | $0.51 | 6,101,419.0 | +2.94% |
| 2026-03 | $7.60 | $6.47 | $1.13 | 4,353,191.0 | +15.21% |
| 2026-02 | $7.22 | $6.24 | $0.98 | 467,873.0 | -4.68% |
| 2026-01 | $7.35 | $5.50 | $1.85 | 3,772,387.0 | +26.26% |
Glencore plc 주식 (GLCNF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.50 | $4.73 | $0.7706 | 475,664.0 | +14.20% |
| 2025-11 | $4.96 | $4.35 | $0.61 | 185,320.0 | +0.21% |
| 2025-10 | $4.99 | $4.53 | $0.46 | 668,771.0 | +4.14% |
| 2025-09 | $4.64 | $3.77 | $0.8735 | 2,128,452.0 | +16.06% |
| 2025-08 | $4.07 | $3.74 | $0.33 | 1,009,614.0 | -1.74% |
| 2025-07 | $4.48 | $3.90 | $0.58 | 356,274.0 | +1.90% |
| 2025-06 | $4.01 | $3.70 | $0.315 | 886,883.0 | +2.88% |
| 2025-05 | $3.87 | $3.15 | $0.72 | 4,597,529.0 | +13.93% |
| 2025-04 | $3.67 | $2.88 | $0.79 | 1,591,192.0 | -8.24% |
| 2025-03 | $4.25 | $3.61 | $0.635 | 753,255.0 | -8.19% |
| 2025-02 | $4.53 | $3.99 | $0.54 | 575,984.0 | -8.15% |
| 2025-01 | $4.87 | $4.26 | $0.607 | 916,699.0 | -1.25% |
Glencore plc 주식 (GLCNF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.07 | $4.34 | $0.73 | 5,065,971.0 | -9.32% |
| 2024-11 | $5.42 | $4.70 | $0.72 | 1,017,468.0 | -8.00% |
| 2024-10 | $5.83 | $5.13 | $0.70 | 1,166,503.0 | -8.52% |
| 2024-09 | $5.75 | $4.70 | $1.05 | 968,610.0 | +9.11% |
| 2024-08 | $5.52 | $4.86 | $0.66 | 769,847.0 | -5.40% |
| 2024-07 | $6.22 | $5.32 | $0.905 | 303,429.0 | -2.49% |
| 2024-06 | $6.24 | $5.64 | $0.60 | 747,011.0 | -7.13% |
| 2024-05 | $6.40 | $5.65 | $0.75 | 857,744.0 | +4.07% |
| 2024-04 | $6.08 | $5.49 | $0.59 | 1,716,435.0 | +7.27% |
| 2024-03 | $5.57 | $4.79 | $0.7828 | 3,493,015.0 | +14.82% |
| 2024-02 | $5.48 | $4.66 | $0.822 | 1,555,633.0 | -9.62% |
| 2024-01 | $5.97 | $5.02 | $0.9493 | 729,846.0 | +0.00% |
0.45%
0.48%
자본화:
|
볼륨(24시간):