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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Glencore Plc (OP:GLCNF)

4.628 -0.132 (-2.78%)
Streaming Delayed Price Updated: 2:42 PM EDT, Oct 10, 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 (%)
Oct 10, 2025 4.750 4.750 4.600 4.628 10,072 -0.13(-2.78%)
Oct 09, 2025 4.800 4.800 4.760 4.760 6,380 -0.04(-0.83%)
Oct 08, 2025 4.790 4.820 4.790 4.800 11,862 +0.01(+0.17%)
Oct 07, 2025 4.830 4.830 4.750 4.792 11,261 +0.03(+0.67%)
Oct 06, 2025 4.730 4.780 4.730 4.760 9,345 +0.12(+2.59%)
Oct 03, 2025 4.645 4.653 4.600 4.640 116,710 +0.06(+1.42%)
Oct 02, 2025 4.625 4.625 4.570 4.575 2,938 -0.01(-0.33%)
Oct 01, 2025 4.600 4.660 4.583 4.590 17,555 +0.00(+0.00%)
Sep 30, 2025 4.640 4.640 4.590 4.590 25,240 -0.03(-0.65%)
Sep 29, 2025 4.640 4.640 4.588 4.620 7,920 +0.08(+1.76%)
Sep 26, 2025 4.440 4.540 4.440 4.540 5,075 +0.12(+2.71%)
Sep 25, 2025 4.470 4.470 4.410 4.420 27,543 -0.01(-0.23%)
Sep 24, 2025 4.420 4.480 4.420 4.430 36,036 +0.08(+1.93%)
Sep 23, 2025 4.387 4.387 4.320 4.346 15,592 +0.03(+0.60%)
Sep 22, 2025 4.280 4.334 4.280 4.320 21,127 +0.09(+2.14%)
Sep 19, 2025 4.200 4.240 4.200 4.229 26,116 +0.06(+1.43%)
Sep 18, 2025 4.160 4.170 4.143 4.170 9,643 +0.00(+0.00%)
Sep 17, 2025 4.240 4.240 4.170 4.170 34,526 -0.05(-1.18%)
Sep 16, 2025 4.225 4.240 4.220 4.220 23,209 +0.05(+1.32%)
Sep 15, 2025 4.120 4.218 4.114 4.165 34,714 +0.05(+1.28%)
Sep 12, 2025 4.150 4.150 4.110 4.112 111,033 +0.11(+2.80%)
Sep 11, 2025 4.024 4.024 4.000 4.000 5,037 -0.03(-0.74%)
Sep 10, 2025 4.030 4.030 4.030 4.030 16,674 -0.04(-0.86%)
Sep 09, 2025 4.090 4.130 4.065 4.065 110,663 +0.22(+5.58%)
Sep 08, 2025 3.853 3.870 3.850 3.850 14,605 +0.01(+0.26%)
Sep 05, 2025 3.895 3.927 3.840 3.840 39,642 +0.03(+0.79%)
Sep 04, 2025 3.820 3.820 3.810 3.810 289,655 -0.00(-0.13%)
Sep 03, 2025 3.830 3.880 3.770 3.815 7,648 -0.00(-0.13%)
Sep 02, 2025 3.788 3.820 3.767 3.820 201,528 -0.14(-3.41%)
Aug 29, 2025 3.930 3.970 3.920 3.955 90,669 -0.06(-1.49%)
Aug 28, 2025 3.980 4.070 3.980 4.015 25,121 +0.06(+1.65%)
Aug 27, 2025 3.890 3.960 3.890 3.950 4,227 +0.03(+0.64%)
Aug 26, 2025 3.890 3.980 3.880 3.925 220,159 -0.01(-0.25%)
Aug 25, 2025 3.949 4.000 3.935 3.935 5,640 -0.02(-0.63%)
Aug 22, 2025 3.962 3.970 3.900 3.960 5,580 +0.02(+0.51%)
Aug 21, 2025 3.940 3.940 3.900 3.940 6,176 -0.01(-0.25%)
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%)
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.