Stockscreener 앱 받기
15.01
2.02%
-0.31
시간 외 거래:
15.01
Glencore plc ADR 주식 (GLNCY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-19 | $15.12 | $14.84 | $0.28 | 733,983.0 | -2.02% |
| 2026-05-18 | $15.44 | $15.22 | $0.22 | 564,749.0 | +0.52% |
| 2026-05-15 | $15.37 | $15.11 | $0.26 | 529,005.0 | -4.27% |
| 2026-05-14 | $16.04 | $15.85 | $0.19 | 418,353.0 | -0.25% |
| 2026-05-13 | $16.02 | $15.77 | $0.251 | 517,356.0 | +1.66% |
| 2026-05-12 | $15.80 | $15.36 | $0.441 | 847,522.0 | +1.29% |
| 2026-05-11 | $15.71 | $15.46 | $0.25 | 483,410.0 | +0.58% |
| 2026-05-08 | $15.41 | $15.25 | $0.16 | 499,473.0 | +1.05% |
| 2026-05-07 | $15.57 | $15.22 | $0.35 | 371,670.0 | -1.10% |
| 2026-05-06 | $15.51 | $15.30 | $0.205 | 515,070.0 | +1.38% |
| 2026-05-05 | $15.36 | $15.13 | $0.23 | 622,197.0 | +0.60% |
| 2026-05-04 | $15.48 | $15.10 | $0.38 | 399,897.0 | -0.66% |
| 2026-05-01 | $15.37 | $15.21 | $0.1635 | 1,749,767.0 | -1.42% |
| 2026-04-30 | $15.46 | $15.02 | $0.44 | 8,731,060.0 | +1.98% |
| 2026-04-29 | $15.25 | $14.83 | $0.42 | 6,315,483.0 | +2.37% |
| 2026-04-28 | $14.86 | $14.74 | $0.12 | 518,877.0 | -0.60% |
| 2026-04-27 | $14.95 | $14.83 | $0.12 | 556,178.0 | -1.39% |
| 2026-04-24 | $15.11 | $14.92 | $0.19 | 502,627.0 | +0.87% |
| 2026-04-23 | $15.21 | $14.87 | $0.345 | 374,744.0 | -1.12% |
| 2026-04-22 | $15.19 | $14.98 | $0.21 | 568,930.0 | +3.28% |
| 2026-04-21 | $14.87 | $14.62 | $0.25 | 388,199.0 | -1.68% |
Glencore plc ADR 주식 (GLNCY) 연도별 가격 이력
이 심층 분석에서는 Glencore plc ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GLNCY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Glencore plc ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Glencore plc ADR 주식 (GLNCY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $16.04 | $14.84 | $1.20 | 8,986,562.0 | -2.78% |
| 2026-04 | $15.46 | $14.50 | $0.96 | 29,152,485.0 | +1.71% |
| 2026-03 | $15.19 | $12.95 | $2.24 | 18,873,910.0 | +6.23% |
| 2026-02 | $14.50 | $12.16 | $2.34 | 9,707,751.0 | +5.23% |
| 2026-01 | $14.67 | $10.91 | $3.76 | 18,164,382.0 | +24.25% |
Glencore plc ADR 주식 (GLNCY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.98 | $9.44 | $1.54 | 12,089,783.0 | +14.16% |
| 2025-11 | $9.80 | $8.66 | $1.14 | 9,191,869.0 | -0.10% |
| 2025-10 | $9.90 | $8.99 | $0.9101 | 12,917,941.0 | +3.70% |
| 2025-09 | $9.20 | $7.49 | $1.71 | 11,369,575.0 | +17.05% |
| 2025-08 | $8.17 | $7.44 | $0.73 | 15,629,570.0 | -1.50% |
| 2025-07 | $8.87 | $7.85 | $1.02 | 11,839,964.0 | +2.57% |
| 2025-06 | $7.98 | $7.40 | $0.58 | 18,121,466.0 | +2.23% |
| 2025-05 | $7.66 | $6.43 | $1.23 | 21,731,293.0 | +17.44% |
| 2025-04 | $7.35 | $5.74 | $1.61 | 38,061,175.0 | -11.35% |
| 2025-03 | $8.45 | $7.19 | $1.26 | 18,961,362.0 | -7.82% |
| 2025-02 | $9.02 | $7.90 | $1.12 | 19,433,039.0 | -8.11% |
| 2025-01 | $9.80 | $8.49 | $1.31 | 20,732,099.0 | -1.15% |
Glencore plc ADR 주식 (GLNCY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.11 | $8.66 | $1.45 | 18,675,794.0 | -8.85% |
| 2024-11 | $10.82 | $9.41 | $1.41 | 15,686,451.0 | -7.95% |
| 2024-10 | $11.56 | $10.23 | $1.33 | 10,932,050.0 | -8.82% |
| 2024-09 | $11.47 | $9.33 | $2.14 | 14,247,446.0 | +9.05% |
| 2024-08 | $10.93 | $9.68 | $1.25 | 13,825,888.0 | -4.98% |
| 2024-07 | $12.44 | $10.56 | $1.88 | 7,975,265.0 | -2.56% |
| 2024-06 | $12.31 | $11.25 | $1.06 | 7,657,786.0 | -7.65% |
| 2024-05 | $12.74 | $11.13 | $1.61 | 9,168,112.0 | +5.18% |
| 2024-04 | $12.11 | $10.66 | $1.45 | 14,738,447.0 | +6.62% |
| 2024-03 | $11.00 | $9.47 | $1.53 | 15,549,767.0 | +15.63% |
| 2024-02 | $10.87 | $9.26 | $1.61 | 18,039,631.0 | -10.58% |
| 2024-01 | $11.91 | $10.05 | $1.86 | 13,935,286.0 | +0.00% |
10.50%
2.67%
자본화:
|
볼륨(24시간):