Get the Stockscreener App
12.34
6.16%
0.7155
After Hours:
11.45
-0.8855
-7.18%
Glencore plc ADR Stock (GLNCY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 05, 2024 | $12.39 | $12.23 | $0.16 | 302,387.0 | +4.63% |
| Jul 02, 2024 | $11.83 | $11.60 | $0.23 | 173,396.0 | +1.46% |
| Jul 01, 2024 | $11.75 | $11.60 | $0.15 | 290,962.0 | +2.47% |
| Jun 28, 2024 | $11.45 | $11.30 | $0.15 | 496,260.0 | -0.44% |
| Jun 27, 2024 | $11.48 | $11.37 | $0.11 | 300,288.0 | -0.87% |
| Jun 26, 2024 | $11.50 | $11.40 | $0.10 | 465,394.0 | +0.35% |
| Jun 25, 2024 | $11.50 | $11.41 | $0.09 | 181,730.0 | -0.95% |
| Jun 24, 2024 | $11.67 | $11.54 | $0.13 | 671,879.0 | +0.87% |
| Jun 21, 2024 | $11.52 | $11.42 | $0.10 | 379,193.0 | -1.88% |
| Jun 20, 2024 | $11.76 | $11.66 | $0.10 | 346,151.0 | +1.83% |
| Jun 18, 2024 | $11.51 | $11.41 | $0.10 | 290,836.0 | +0.70% |
| Jun 17, 2024 | $11.42 | $11.25 | $0.17 | 393,996.0 | -1.30% |
| Jun 14, 2024 | $11.55 | $11.42 | $0.13 | 308,996.0 | -1.28% |
| Jun 13, 2024 | $11.73 | $11.59 | $0.142 | 1,196,866.0 | -0.34% |
| Jun 12, 2024 | $11.97 | $11.72 | $0.25 | 206,625.0 | -0.85% |
| Jun 11, 2024 | $11.83 | $11.60 | $0.23 | 242,832.0 | -2.23% |
| Jun 10, 2024 | $12.12 | $11.94 | $0.18 | 187,078.0 | +2.11% |
| Jun 07, 2024 | $11.94 | $11.83 | $0.11 | 267,326.0 | -2.07% |
| Jun 06, 2024 | $12.15 | $12.03 | $0.125 | 682,350.0 | +0.83% |
Glencore plc ADR Stock (GLNCY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Glencore plc ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GLNCY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Glencore plc ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Glencore plc ADR Stock (GLNCY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2024 | $12.39 | $11.60 | $0.79 | 766,745.0 | +8.78% |
| Jun, 2024 | $12.31 | $11.25 | $1.06 | 7,650,357.0 | -7.65% |
| May, 2024 | $12.74 | $11.13 | $1.61 | 9,158,071.0 | +5.18% |
| Apr, 2024 | $12.11 | $10.66 | $1.45 | 14,726,137.0 | +6.62% |
| Mar, 2024 | $11.00 | $9.47 | $1.53 | 15,526,968.0 | +15.63% |
| Feb, 2024 | $10.87 | $9.26 | $1.61 | 18,022,778.0 | -10.58% |
| Jan, 2024 | $11.91 | $10.05 | $1.86 | 13,923,633.0 | +0.00% |
Glencore plc ADR Stock (GLNCY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $11.44 | $10.61 | $0.835 | 6,508,010.0 | -1.14% |
| Sep, 2023 | $11.61 | $10.43 | $1.18 | 8,236,613.0 | +7.75% |
| Aug, 2023 | $11.99 | $10.46 | $1.53 | 12,615,141.0 | -12.63% |
| Jul, 2023 | $12.47 | $10.90 | $1.57 | 11,988,924.0 | +7.55% |
| Jun, 2023 | $12.17 | $10.23 | $1.94 | 13,351,225.0 | +10.50% |
| May, 2023 | $11.85 | $10.10 | $1.75 | 14,155,371.0 | -13.20% |
| Apr, 2023 | $12.47 | $10.96 | $1.51 | 11,846,225.0 | +2.62% |
| Mar, 2023 | $12.61 | $9.77 | $2.84 | 14,148,617.0 | -3.62% |
| Feb, 2023 | $13.61 | $11.60 | $2.01 | 15,755,304.0 | -10.95% |
| Jan, 2023 | $14.41 | $12.06 | $2.35 | 17,084,844.0 | +0.08% |
Glencore plc ADR Stock (GLNCY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.75 | $12.81 | $0.94 | 6,419,598.0 | -1.30% |
| Nov, 2022 | $13.66 | $11.40 | $2.26 | 10,418,420.0 | +17.86% |
| Oct, 2022 | $11.95 | $10.50 | $1.45 | 15,714,897.0 | +9.26% |
| Sep, 2022 | $11.71 | $9.63 | $2.08 | 13,346,584.0 | -3.94% |
| Aug, 2022 | $12.00 | $10.70 | $1.30 | 16,255,032.0 | -3.02% |
| Jul, 2022 | $11.26 | $10.30 | $0.96 | 3,366,648.0 | -5.86% |
| May, 2022 | $12.40 | $11.85 | $0.55 | 670,427.0 | +0.00% |
0.26%
Cap:
|
Volume (24h):