Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glencore International Plc ADR (OP: GLNCY )

11.72 +0.09 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 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 (%)
Jan 31, 2018 11.54 11.55 11.33 11.43 496,240 -0.11(-0.95%)
Jan 30, 2018 11.56 11.56 11.48 11.54 818,806 -0.10(-0.86%)
Jan 29, 2018 11.60 11.68 11.57 11.64 976,536 +0.30(+2.69%)
Jan 26, 2018 11.32 11.37 11.26 11.34 339,725 +0.14(+1.21%)
Jan 25, 2018 11.39 11.42 11.16 11.20 244,596 -0.07(-0.62%)
Jan 24, 2018 11.24 11.29 11.18 11.27 111,948 +0.34(+3.11%)
Jan 23, 2018 10.92 10.95 10.82 10.93 520,950 -0.31(-2.80%)
Jan 22, 2018 11.27 11.29 11.17 11.24 128,526 -0.04(-0.40%)
Jan 19, 2018 11.32 11.32 11.22 11.29 185,077 -0.02(-0.18%)
Jan 18, 2018 11.34 11.22 11.31 272,984 +0.01(+0.09%)
Jan 17, 2018 11.22 11.32 11.13 11.30 271,623 +0.23(+2.08%)
Jan 16, 2018 10.99 11.14 10.95 11.07 373,536 -0.11(-0.98%)
Jan 12, 2018 11.18 11.18 11.18 0 +0.15(+1.36%)
Jan 11, 2018 10.96 11.07 10.90 11.03 613,389 +0.08(+0.73%)
Jan 10, 2018 10.86 10.96 10.80 10.95 308,306 +0.21(+1.96%)
Jan 09, 2018 10.71 10.75 10.68 10.74 156,095 +0.01(+0.09%)
Jan 08, 2018 10.62 10.73 10.60 10.73 249,714 +0.22(+2.09%)
Jan 05, 2018 10.53 10.54 10.47 10.51 142,247 -0.08(-0.71%)
Jan 04, 2018 10.59 10.62 10.51 10.59 229,640 +0.04(+0.38%)
Jan 03, 2018 10.65 10.65 10.49 10.54 348,787 -0.18(-1.63%)
Jan 02, 2018 10.51 10.75 10.49 10.72 288,581 +0.31(+2.98%)
Dec 29, 2017 10.41 10.41 10.41 0 +0.04(+0.39%)
Dec 28, 2017 10.34 10.37 10.32 10.37 221,520 +0.13(+1.32%)
Dec 27, 2017 10.23 10.28 10.21 10.23 372,154 +0.18(+1.84%)
Dec 26, 2017 10.06 10.06 9.980 10.05 43,411 +0.05(+0.50%)
Dec 22, 2017 10.02 10.05 9.980 10.00 57,816 -0.02(-0.15%)
Dec 21, 2017 9.955 10.05 9.955 10.02 168,897 +0.10(+1.01%)
Dec 20, 2017 9.960 9.960 9.860 9.915 124,777 +0.11(+1.17%)
Dec 19, 2017 9.736 9.840 9.720 9.800 104,370 -0.05(-0.56%)
Dec 18, 2017 9.750 9.880 9.720 9.855 183,878 +0.18(+1.86%)
Dec 15, 2017 9.680 9.690 9.580 9.675 470,314 -0.05(-0.51%)
Dec 14, 2017 9.535 9.800 9.530 9.725 424,005 +0.23(+2.42%)
Dec 13, 2017 9.330 9.510 9.300 9.495 171,621 +0.27(+2.98%)
Dec 12, 2017 9.240 9.250 9.174 9.220 134,357 -0.10(-1.13%)
Dec 11, 2017 9.340 9.365 9.290 9.325 144,669 +0.12(+1.36%)
Dec 08, 2017 9.130 9.210 9.090 9.200 186,193 +0.16(+1.77%)
Dec 07, 2017 8.940 9.060 8.940 9.040 174,895 +0.08(+0.89%)
Dec 06, 2017 8.900 9.010 8.900 8.960 63,135 +0.08(+0.84%)
Dec 05, 2017 8.905 8.960 8.880 8.885 209,091 -0.25(-2.68%)
Dec 04, 2017 9.205 9.205 9.120 9.130 138,376 +0.04(+0.44%)
Dec 01, 2017 9.100 9.180 9.040 9.090 176,040 -0.03(-0.27%)
Nov 30, 2017 9.160 9.198 9.090 9.115 159,578 -0.02(-0.22%)
Nov 29, 2017 9.260 9.320 9.100 9.135 90,148 -0.21(-2.25%)
Nov 28, 2017 9.250 9.390 9.190 9.345 187,460 -0.12(-1.27%)
Nov 27, 2017 9.530 9.540 9.450 9.465 100,581 -0.17(-1.71%)
Nov 24, 2017 9.640 9.665 9.620 9.630 17,204 -0.01(-0.10%)
Nov 22, 2017 9.600 9.640 9.570 9.640 43,766 +0.10(+1.00%)
Nov 21, 2017 9.555 9.620 9.510 9.545 51,107 +0.08(+0.85%)
Nov 20, 2017 9.365 9.490 9.350 9.465 171,857 +0.12(+1.28%)
Nov 17, 2017 9.280 9.360 9.250 9.345 252,106 +0.03(+0.32%)
Nov 16, 2017 9.320 9.330 9.240 9.315 263,337 +0.17(+1.86%)
Nov 15, 2017 9.090 9.160 8.990 9.145 161,032 -0.13(-1.40%)
Nov 14, 2017 9.320 9.360 9.180 9.275 118,796 -0.25(-2.68%)
Nov 13, 2017 9.426 9.560 9.405 9.530 292,328 +0.00(+0.00%)
Nov 10, 2017 9.540 9.600 9.490 9.530 44,623 +0.01(+0.11%)
Nov 09, 2017 9.400 9.520 9.360 9.520 103,523 -0.19(-1.96%)
Nov 08, 2017 9.675 9.710 9.610 9.710 87,742 +0.04(+0.41%)
Nov 07, 2017 9.780 9.790 9.620 9.670 106,551 -0.19(-1.93%)
Nov 06, 2017 9.835 9.860 9.804 9.860 81,379 -0.01(-0.10%)
Nov 03, 2017 9.900 9.900 9.800 9.870 99,443 -0.07(-0.70%)
Nov 02, 2017 9.890 9.970 9.870 9.940 91,441 +0.06(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.