Glencore ADR

GLNCY
🏛️ usa →
9.20
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.86 8.90 8.86 8.90 15.4K
09:35 8.90 8.90 8.87 8.89 3.0K
09:40 8.88 8.90 8.88 8.90 6.0K
09:45 8.88 8.90 8.87 8.90 1.3K
09:50 8.88 8.90 8.88 8.90 3.1K
09:55 8.90 8.91 8.90 8.91 3.7K
10:00 8.90 8.92 8.90 8.92 7.5K
10:05 8.92 8.93 8.91 8.91 51.1K
10:10 8.92 8.93 8.91 8.92 4.9K
10:15 8.92 8.93 8.92 8.92 4.6K
10:20 8.93 8.94 8.93 8.94 2.4K
10:25 8.94 8.94 8.93 8.93 1.7K
10:30 8.94 8.95 8.94 8.94 3.1K
10:35 8.94 8.94 8.92 8.94 7.7K
10:40 8.94 8.95 8.93 8.95 6.2K
10:45 8.94 8.95 8.94 8.94 2.3K
10:50 8.95 8.95 8.94 8.95 4.4K
10:55 8.95 8.95 8.92 8.92 2.3K
11:00 8.92 8.92 8.92 8.92 1.2K
11:05 8.92 8.94 8.92 8.92 4.3K
11:10 8.92 8.93 8.92 8.92 3.2K
11:15 8.93 8.95 8.92 8.95 9.4K
11:20 8.95 8.95 8.93 8.94 10.8K
11:25 8.94 8.94 8.93 8.93 2.9K
11:30 8.94 8.97 8.94 8.97 30.2K
11:35 8.97 8.97 8.97 8.97 1.3K
11:40 8.97 8.97 8.95 8.95 4.3K
11:45 8.95 8.96 8.94 8.94 0.6K
11:50 8.96 8.96 8.94 8.96 22.7K
11:55 8.96 8.96 8.94 8.94 5.0K
12:00 8.95 8.95 8.94 8.95 1.4K
12:05 8.94 8.95 8.93 8.93 4.9K
12:10 8.94 8.94 8.93 8.93 6.0K
12:15 8.94 8.94 8.93 8.94 8.1K
12:20 8.93 8.94 8.93 8.93 3.8K
12:25 8.94 8.94 8.93 8.93 1.6K
12:30 8.94 8.95 8.94 8.95 7.2K
12:35 8.94 8.95 8.94 8.94 2.9K
12:40 8.95 8.95 8.95 8.95 2.2K
12:45 8.95 8.95 8.94 8.95 3.9K
12:50 8.95 8.95 8.94 8.94 4.9K
12:55 8.94 8.95 8.94 8.94 10.4K
13:00 8.94 8.96 8.94 8.96 6.7K
13:05 8.95 8.96 8.95 8.96 0.2K
13:10 8.96 8.96 8.95 8.95 4.9K
13:15 8.96 8.96 8.95 8.96 3.7K
13:20 8.96 8.96 8.95 8.95 3.8K
13:25 8.96 8.96 8.95 8.95 13.0K
13:30 8.96 8.96 8.95 8.96 3.0K
13:35 8.96 8.96 8.95 8.96 3.7K
13:40 8.96 8.97 8.96 8.96 11.8K
13:45 8.97 8.97 8.96 8.96 3.0K
13:50 8.97 8.97 8.97 8.97 1.2K
13:55 8.97 8.97 8.97 8.97 15.2K
14:00 8.96 8.97 8.96 8.97 2.7K
14:05 8.97 8.98 8.97 8.98 8.0K
14:10 8.97 8.98 8.97 8.98 6.0K
14:15 8.98 8.99 8.97 8.98 1.9K
14:20 8.98 8.98 8.98 8.98 1.8K
14:25 8.98 8.99 8.98 8.99 6.8K
14:30 8.98 8.99 8.98 8.98 3.8K
14:35 8.98 8.99 8.98 8.99 2.0K
14:40 8.99 8.99 8.98 8.98 3.6K
14:45 8.99 8.99 8.97 8.98 2.2K
14:50 8.99 8.99 8.97 8.99 12.4K
14:55 8.99 8.99 8.97 8.99 4.3K
15:00 8.99 8.99 8.98 8.99 4.9K
15:05 8.98 8.99 8.97 8.98 6.1K
15:10 8.98 8.98 8.98 8.98 3.5K
15:15 8.98 8.99 8.97 8.97 2.4K
15:20 8.98 8.99 8.97 8.97 5.7K
15:25 8.99 8.99 8.97 8.99 6.9K
15:30 8.99 8.99 8.98 8.98 3.4K
15:35 8.98 8.99 8.98 8.98 4.7K
15:40 8.99 8.99 8.98 8.99 10.1K
15:45 8.99 8.99 8.98 8.98 6.6K
15:50 8.99 9.00 8.97 8.97 28.5K
15:55 8.97 9.00 8.97 8.97 57.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 9.16 9.20 9.13 9.20 0.5M
2025-09-29 9.11 9.19 9.10 9.14 0.6M
2025-09-26 8.87 9.00 8.86 8.97 0.5M
2025-09-25 8.86 8.88 8.81 8.86 0.7M
2025-09-24 8.76 8.89 8.76 8.79 0.4M
2025-09-23 8.68 8.78 8.55 8.56 0.5M
2025-09-22 8.59 8.63 8.52 8.61 0.5M
2025-09-19 8.35 8.41 8.32 8.35 1.2M
2025-09-18 8.33 8.33 8.24 8.28 0.5M
2025-09-17 8.35 8.42 8.24 8.29 0.2M
2025-09-16 8.40 8.44 8.38 8.42 0.5M
2025-09-15 8.19 8.34 8.17 8.33 0.3M
2025-09-12 8.25 8.27 8.15 8.18 0.2M
2025-09-11 7.94 8.09 7.93 8.09 0.3M
2025-09-10 7.99 8.05 7.95 8.00 0.2M
2025-09-09 8.18 8.25 8.06 8.09 0.7M
2025-09-08 7.70 7.73 7.63 7.70 0.6M
2025-09-05 7.79 7.85 7.58 7.70 1.4M
2025-09-04 7.66 7.67 7.61 7.65 0.3M
2025-09-03 7.69 7.73 7.62 7.68 0.4M
2025-09-02 7.51 7.60 7.49 7.60 0.7M
2025-08-29 7.79 7.86 7.77 7.86 0.4M
2025-08-28 7.98 8.12 7.98 8.00 0.5M
2025-08-27 7.82 7.91 7.82 7.90 0.3M
2025-08-26 7.80 7.90 7.76 7.90 0.3M
2025-08-25 7.93 7.95 7.84 7.86 0.4M
2025-08-22 7.79 7.93 7.77 7.93 0.3M
2025-08-21 7.78 7.87 7.76 7.87 1.0M
2025-08-20 7.83 7.89 7.76 7.79 0.3M
2025-08-19 7.94 7.95 7.78 7.79 1.0M
2025-08-18 7.86 7.87 7.74 7.76 0.5M
2025-08-15 8.14 8.17 8.04 8.08 0.3M
2025-08-14 7.96 7.98 7.91 7.98 0.4M
2025-08-13 7.94 8.02 7.94 7.99 0.3M
2025-08-12 7.80 7.94 7.80 7.93 0.6M
2025-08-11 7.82 7.85 7.80 7.84 2.0M
2025-08-08 7.65 7.75 7.63 7.74 2.7M
2025-08-07 7.46 7.54 7.44 7.54 2.4M
2025-08-06 7.62 7.69 7.53 7.54 0.7M
2025-08-05 8.01 8.04 7.96 7.97 0.5M
2025-08-04 7.95 7.96 7.87 7.92 0.5M
2025-08-01 7.93 7.95 7.83 7.92 0.4M
2025-07-31 7.86 8.05 7.85 7.98 0.6M
2025-07-30 8.24 8.32 7.86 7.96 0.8M
2025-07-29 8.13 8.17 8.07 8.17 0.4M
2025-07-28 8.33 8.46 8.28 8.43 0.3M
2025-07-25 8.52 8.57 8.48 8.55 0.2M
2025-07-24 8.68 8.76 8.65 8.67 0.6M
2025-07-23 8.80 8.87 8.79 8.84 0.3M
2025-07-22 8.67 8.73 8.64 8.71 0.5M
2025-07-21 8.34 8.40 8.31 8.35 0.4M
2025-07-18 8.22 8.22 8.10 8.12 0.2M
2025-07-17 8.11 8.18 8.08 8.15 0.4M
2025-07-16 8.21 8.27 8.13 8.25 0.4M
2025-07-15 8.36 8.36 8.22 8.23 0.4M
2025-07-14 8.37 8.37 8.27 8.30 0.4M
2025-07-11 8.35 8.42 8.33 8.40 0.3M
2025-07-10 8.32 8.42 8.32 8.36 0.5M
2025-07-09 8.10 8.12 8.00 8.10 0.9M
2025-07-08 8.23 8.37 8.20 8.23 0.8M
2025-07-07 8.09 8.11 7.99 7.99 0.6M
2025-07-03 8.37 8.39 8.30 8.32 0.4M
2025-07-02 8.14 8.35 8.12 8.33 1.5M
2025-07-01 7.87 7.97 7.87 7.97 0.8M
2025-06-30 7.75 7.78 7.70 7.78 3.1M
2025-06-27 7.68 7.84 7.67 7.79 1.0M
2025-06-26 7.82 7.92 7.79 7.87 0.5M
2025-06-25 7.45 7.46 7.40 7.43 0.6M
2025-06-24 7.51 7.58 7.43 7.46 0.8M
2025-06-23 7.55 7.74 7.55 7.73 1.2M
2025-06-20 7.68 7.71 7.61 7.64 0.7M
2025-06-18 7.66 7.76 7.64 7.75 0.7M
2025-06-17 7.76 7.77 7.66 7.67 0.6M
2025-06-16 7.86 7.92 7.82 7.82 1.0M
2025-06-13 7.77 7.94 7.70 7.88 0.4M
2025-06-12 7.74 7.80 7.72 7.79 0.5M
2025-06-11 7.91 7.94 7.75 7.76 0.9M
2025-06-10 7.78 7.84 7.73 7.78 0.5M
2025-06-09 7.77 7.86 7.76 7.84 0.5M
2025-06-06 7.82 7.83 7.70 7.74 0.5M
2025-06-05 7.90 7.98 7.85 7.89 0.7M
2025-06-04 7.77 7.83 7.76 7.79 0.7M
2025-06-03 7.59 7.63 7.57 7.61 0.7M
2025-06-02 7.68 7.74 7.64 7.70 1.2M
2025-05-30 7.62 7.66 7.55 7.61 0.8M
2025-05-29 7.57 7.58 7.43 7.47 0.7M
2025-05-28 7.31 7.32 7.25 7.30 0.6M
2025-05-27 7.33 7.40 7.32 7.39 1.2M
2025-05-23 7.14 7.32 7.12 7.32 1.0M
2025-05-22 7.09 7.15 7.06 7.13 0.7M
2025-05-21 7.15 7.16 7.06 7.06 0.3M
2025-05-20 7.10 7.22 7.10 7.22 0.6M
2025-05-19 7.04 7.04 6.96 7.03 1.0M
2025-05-16 7.13 7.14 7.00 7.05 0.9M
2025-05-15 7.17 7.19 7.08 7.17 0.7M
2025-05-14 7.22 7.29 7.18 7.23 0.4M
2025-05-13 7.01 7.14 6.99 7.13 2.0M
2025-05-12 6.97 7.03 6.91 7.02 1.3M
2025-05-09 6.74 6.76 6.65 6.67 0.6M
2025-05-08 6.83 6.83 6.65 6.69 1.7M
2025-05-07 6.57 6.73 6.57 6.64 0.7M
2025-05-06 6.48 6.60 6.48 6.55 1.4M
2025-05-05 6.64 6.68 6.60 6.65 2.1M
2025-05-02 6.59 6.64 6.47 6.58 1.2M
2025-05-01 6.43 6.66 6.43 6.57 1.8M
2025-04-30 6.36 6.53 6.31 6.48 1.2M
2025-04-29 7.14 7.14 7.02 7.05 0.8M
2025-04-28 7.11 7.14 7.03 7.11 2.0M
2025-04-25 7.11 7.18 7.07 7.13 1.0M
2025-04-24 7.03 7.16 7.03 7.14 1.0M
2025-04-23 7.13 7.25 7.01 7.04 0.9M
2025-04-22 6.77 6.90 6.75 6.85 1.3M
2025-04-21 6.99 6.99 6.59 6.78 1.2M
2025-04-17 6.69 6.82 6.68 6.79 1.0M
2025-04-16 6.69 6.77 6.67 6.71 0.6M
2025-04-15 6.79 6.82 6.68 6.70 1.6M
2025-04-14 6.80 6.90 6.75 6.84 2.6M
2025-04-11 6.50 6.82 6.50 6.82 2.2M
2025-04-10 6.47 6.47 6.12 6.32 1.9M
2025-04-09 5.93 6.68 5.92 6.58 2.8M
2025-04-08 6.12 6.18 5.81 5.90 2.3M
2025-04-07 5.80 6.14 5.74 5.84 6.1M
2025-04-04 6.02 6.15 5.96 6.00 3.7M
2025-04-03 6.93 6.99 6.77 6.78 1.8M
2025-04-02 7.28 7.33 7.25 7.32 0.8M
2025-04-01 7.32 7.35 7.23 7.30 1.0M
2025-03-31 7.24 7.34 7.19 7.31 1.8M
2025-03-28 7.67 7.69 7.50 7.51 0.6M
2025-03-27 7.66 7.71 7.63 7.66 0.7M
2025-03-26 7.84 7.85 7.74 7.79 0.7M
2025-03-25 7.88 7.91 7.78 7.84 0.7M
2025-03-24 7.88 7.92 7.75 7.79 1.3M
2025-03-21 7.69 7.74 7.66 7.69 1.1M
2025-03-20 8.01 8.07 7.96 8.00 0.7M
2025-03-19 8.09 8.18 8.06 8.16 2.4M
2025-03-18 8.36 8.37 8.20 8.20 0.7M
2025-03-17 8.22 8.31 8.22 8.29 0.6M
2025-03-14 8.17 8.32 8.14 8.32 0.6M
2025-03-13 8.05 8.12 7.98 8.05 1.2M
2025-03-12 8.12 8.12 7.98 8.02 0.3M
2025-03-11 8.12 8.17 8.03 8.11 0.7M
2025-03-10 8.13 8.20 7.94 8.02 0.8M
2025-03-07 8.15 8.30 8.13 8.28 0.4M
2025-03-06 8.33 8.45 8.30 8.35 1.1M
2025-03-05 8.28 8.33 8.17 8.33 0.6M
2025-03-04 7.96 8.11 7.84 8.02 0.6M
2025-03-03 8.26 8.28 7.98 8.08 1.3M
2025-02-28 7.93 8.01 7.90 7.93 0.8M
2025-02-27 8.01 8.01 7.90 7.92 1.2M
2025-02-26 8.09 8.14 8.02 8.03 0.5M
2025-02-25 8.15 8.15 7.92 7.96 1.7M
2025-02-24 8.03 8.05 7.90 7.90 1.3M
2025-02-21 8.12 8.14 8.01 8.02 1.4M
2025-02-20 8.26 8.31 8.13 8.25 1.8M
2025-02-19 8.28 8.44 8.12 8.20 2.5M
2025-02-18 8.88 8.90 8.75 8.75 1.6M
2025-02-14 8.97 9.02 8.81 8.82 0.5M
2025-02-13 8.52 8.70 8.52 8.66 0.8M
2025-02-12 8.40 8.57 8.39 8.55 0.5M
2025-02-11 8.61 8.67 8.56 8.67 0.4M
2025-02-10 8.86 8.89 8.83 8.86 0.7M
2025-02-07 8.93 8.98 8.80 8.86 0.5M
2025-02-06 8.83 8.85 8.71 8.74 0.8M
2025-02-05 8.65 8.71 8.61 8.68 0.8M
2025-02-04 8.57 8.67 8.55 8.64 0.6M
2025-02-03 8.34 8.48 8.29 8.41 0.9M
2025-01-31 8.65 8.71 8.55 8.63 0.8M
2025-01-30 8.68 8.83 8.68 8.82 1.7M
2025-01-29 8.60 8.61 8.49 8.53 0.8M
2025-01-28 8.88 8.89 8.75 8.80 0.9M
2025-01-27 9.03 9.08 8.93 9.02 2.2M
2025-01-24 9.40 9.40 9.27 9.29 0.3M
2025-01-23 9.12 9.22 9.10 9.22 0.8M
2025-01-22 9.28 9.29 9.18 9.18 0.5M
2025-01-21 9.36 9.39 9.27 9.38 0.9M
2025-01-17 9.21 9.37 9.17 9.18 1.4M
2025-01-16 8.98 9.80 8.93 9.23 3.6M
2025-01-15 9.07 9.09 8.93 9.02 0.9M
2025-01-14 8.93 8.96 8.86 8.96 0.7M
2025-01-13 8.76 8.83 8.73 8.79 1.0M
2025-01-10 8.86 8.88 8.67 8.72 1.0M
2025-01-08 8.81 8.98 8.79 8.94 0.4M
2025-01-07 9.07 9.10 8.90 8.95 0.8M
2025-01-06 9.07 9.17 9.02 9.04 0.9M
2025-01-03 8.94 8.97 8.87 8.93 0.5M
2025-01-02 8.88 8.95 8.84 8.87 1.1M