Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Glencore Plc (OP:GLCNF)

3.950 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Aug 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 20, 2025 3.960 3.960 3.950 3.950 32,398 -0.04(-1.00%)
Aug 19, 2025 4.050 4.050 3.910 3.990 30,300 +0.05(+1.31%)
Aug 18, 2025 3.960 4.000 3.900 3.938 25,971 -0.13(-3.18%)
Aug 15, 2025 4.066 4.068 4.000 4.068 5,445 +0.08(+1.95%)
Aug 14, 2025 3.995 3.995 3.950 3.990 17,626 -0.02(-0.62%)
Aug 13, 2025 4.000 4.030 3.960 4.015 4,992 +0.01(+0.37%)
Aug 12, 2025 3.900 4.000 3.900 4.000 11,697 +0.10(+2.56%)
Aug 11, 2025 3.900 3.938 3.900 3.900 4,777 +0.04(+0.94%)
Aug 08, 2025 3.840 3.900 3.838 3.864 7,115 +0.11(+3.03%)
Aug 07, 2025 3.790 3.796 3.740 3.750 9,531 -0.05(-1.40%)
Aug 06, 2025 3.860 3.860 3.800 3.804 59,391 -0.21(-5.15%)
Aug 05, 2025 4.038 4.070 4.004 4.010 42,027 +0.03(+0.75%)
Aug 04, 2025 4.000 4.005 3.980 3.980 14,059 +0.02(+0.38%)
Aug 01, 2025 3.950 4.007 3.930 3.965 39,701 -0.06(-1.49%)
Jul 31, 2025 3.950 4.058 3.900 4.025 46,796 +0.03(+0.63%)
Jul 30, 2025 4.130 4.160 4.000 4.000 52,233 -0.09(-2.20%)
Jul 29, 2025 4.140 4.140 4.070 4.090 11,185 -0.14(-3.31%)
Jul 28, 2025 4.185 4.250 4.185 4.230 6,858 -0.10(-2.23%)
Jul 25, 2025 4.288 4.350 4.282 4.326 16,722 -0.04(-0.88%)
Jul 24, 2025 4.360 4.385 4.360 4.365 6,236 -0.04(-0.80%)
Jul 23, 2025 4.429 4.480 4.400 4.400 20,710 +0.03(+0.69%)
Jul 22, 2025 4.360 4.400 4.350 4.370 13,014 +0.17(+4.05%)
Jul 21, 2025 4.160 4.220 4.160 4.200 11,219 +0.12(+2.94%)
Jul 18, 2025 4.112 4.135 4.080 4.080 21,650 +0.00(+0.00%)
Jul 17, 2025 4.085 4.100 4.062 4.080 3,955 +0.00(+0.00%)
Jul 16, 2025 4.080 4.160 4.080 4.080 17,093 -0.07(-1.69%)
Jul 15, 2025 4.260 4.260 4.120 4.150 4,667 -0.02(-0.60%)
Jul 14, 2025 4.230 4.240 4.150 4.175 34,134 -0.07(-1.53%)
Jul 11, 2025 4.200 4.240 4.190 4.240 9,677 +0.01(+0.27%)
Jul 10, 2025 4.200 4.229 4.180 4.229 7,197 +0.20(+4.93%)
Jul 09, 2025 4.120 4.120 4.030 4.030 10,364 -0.14(-3.47%)
Jul 08, 2025 4.145 4.230 4.140 4.175 14,704 +0.12(+3.08%)
Jul 07, 2025 4.092 4.092 4.050 4.050 6,531 -0.18(-4.26%)
Jul 03, 2025 4.190 4.240 4.190 4.230 19,670 +0.05(+1.27%)
Jul 02, 2025 4.060 4.190 4.060 4.177 18,282 +0.15(+3.65%)
Jul 01, 2025 3.990 4.030 3.965 4.030 2,531 +0.08(+2.03%)
Jun 30, 2025 3.900 3.950 3.870 3.950 19,592 +0.04(+1.02%)
Jun 27, 2025 3.850 3.960 3.850 3.910 8,240 -0.06(-1.52%)
Jun 26, 2025 3.900 3.970 3.860 3.970 12,369 +0.23(+6.01%)
Jun 25, 2025 3.700 3.790 3.700 3.745 6,275 +0.00(+0.13%)
Jun 24, 2025 3.800 3.800 3.700 3.740 17,213 -0.10(-2.73%)
Jun 23, 2025 3.750 3.900 3.750 3.845 16,440 +0.05(+1.18%)
Jun 20, 2025 3.880 3.910 3.800 3.800 78,007 -0.10(-2.56%)
Jun 18, 2025 3.880 3.915 3.870 3.900 13,412 +0.05(+1.21%)
Jun 17, 2025 3.870 3.870 3.840 3.853 2,150 -0.09(-2.20%)
Jun 16, 2025 3.910 3.980 3.910 3.940 5,390 -0.05(-1.25%)
Jun 13, 2025 3.890 3.990 3.890 3.990 40,348 +0.09(+2.31%)
Jun 12, 2025 3.860 3.900 3.860 3.900 1,448 +0.03(+0.78%)
Jun 11, 2025 3.981 4.015 3.870 3.870 32,184 -0.05(-1.31%)
Jun 10, 2025 3.960 3.960 3.921 3.921 2,156 -0.01(-0.22%)
Jun 09, 2025 3.950 3.950 3.860 3.930 22,700 +0.06(+1.55%)
Jun 06, 2025 3.905 3.930 3.870 3.870 538,035 -0.06(-1.53%)
Jun 05, 2025 3.930 4.000 3.930 3.930 12,484 -0.00(-0.06%)
Jun 04, 2025 3.870 3.940 3.870 3.933 14,582 +0.11(+2.95%)
Jun 03, 2025 3.830 3.850 3.820 3.820 10,968 -0.04(-1.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.