Glencore Historic Prices

 
     
Date Open High Low Close Volume
Jun 24, 2019 279.05 281.83 277.55 278.25 41,628,888
Jun 21, 2019 279.60 282.80 277.86 280.25 106,101,363
Jun 20, 2019 279.30 282.25 276.55 278.85 47,672,192
Jun 19, 2019 279.20 280.95 272.35 275.45 46,976,475
Jun 18, 2019 271.80 280.30 270.20 278.00 56,648,294
Jun 17, 2019 272.25 273.55 269.00 270.00 31,130,273
Jun 14, 2019 271.80 274.45 269.95 272.05 36,766,770
Jun 13, 2019 268.20 273.00 267.10 273.00 41,532,615
Jun 12, 2019 268.95 271.75 267.10 269.55 49,856,934
Jun 11, 2019 268.90 273.50 268.90 270.90 42,361,461
Jun 10, 2019 263.85 265.70 263.15 264.95 19,246,647
Jun 7, 2019 262.35 265.03 259.75 260.90 31,392,405
Jun 6, 2019 259.30 264.70 259.15 261.25 32,906,522
Jun 5, 2019 262.65 265.60 258.45 259.50 37,921,744
Jun 4, 2019 256.30 262.70 254.20 261.80 36,956,833
Jun 3, 2019 251.90 258.75 250.70 256.75 33,581,493
May 31, 2019 257.05 270.00 252.35 254.65 46,894,352
May 30, 2019 260.00 261.35 258.10 260.00 26,657,963
May 29, 2019 260.60 260.60 249.75 258.50 61,573,186
May 28, 2019 264.20 268.20 259.30 260.05 54,153,620
May 27, 2019 262.20 0.00 0.00 261.00 0
May 24, 2019 262.20 263.79 259.10 261.00 45,878,856
May 23, 2019 263.90 265.60 257.55 259.65 50,224,567
May 22, 2019 274.05 275.40 266.45 266.45 41,861,851
May 21, 2019 273.45 277.30 272.35 273.25 30,107,269
May 20, 2019 276.40 277.95 271.55 273.00 36,263,011
May 17, 2019 275.45 278.87 271.70 276.70 36,910,071
May 16, 2019 278.85 283.36 276.90 280.15 35,098,301
May 15, 2019 279.95 280.00 272.30 278.35 38,090,386
May 14, 2019 272.50 280.28 272.50 277.00 44,307,413
May 13, 2019 282.55 282.65 271.25 271.70 42,690,839
May 10, 2019 283.90 287.00 280.10 280.85 28,851,022
May 9, 2019 282.10 284.25 279.25 280.70 66,751,640
May 8, 2019 287.70 292.40 282.30 286.95 46,608,073
May 7, 2019 296.00 296.00 287.95 289.50 58,589,928
May 6, 2019 296.00 0.00 0.00 298.40 20,150,993
May 3, 2019 296.00 301.60 296.00 298.40 27,670,565
May 2, 2019 297.80 300.60 295.00 296.40 39,155,469
May 1, 2019 305.45 307.75 301.45 301.80 44,450,853
Apr 30, 2019 311.00 311.65 298.90 304.35 76,667,694
Apr 29, 2019 309.70 314.50 309.45 312.55 25,422,402
Apr 26, 2019 317.90 317.90 308.00 310.85 57,134,343
Apr 25, 2019 328.00 328.05 320.65 321.45 36,487,028
Apr 24, 2019 335.65 337.05 330.60 334.05 26,793,672
Apr 23, 2019 338.50 339.80 334.95 337.15 32,467,370
Apr 22, 2019 340.00 0.00 0.00 338.20 0
Apr 19, 2019 340.00 340.15 334.30 338.20 32,625,453
Apr 18, 2019 340.00 340.15 334.30 338.20 32,625,453
Apr 17, 2019 334.55 343.90 330.76 340.30 46,768,456
Apr 16, 2019 333.25 334.40 330.70 334.00 37,069,290
Showing 1 to 50 of 261