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

Glencore International Plc ADR (OP: GLNCY )

11.76 +0.04 (+0.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Oct 31, 2016 5.940 6.090 5.940 6.055 108,402 +0.19(+3.33%)
Oct 28, 2016 5.872 5.900 5.860 5.860 194,208 -0.02(-0.29%)
Oct 27, 2016 5.850 5.890 5.823 5.877 36,890 +0.06(+1.07%)
Oct 26, 2016 5.860 5.870 5.790 5.815 74,761 -0.13(-2.19%)
Oct 25, 2016 6.000 6.040 5.900 5.945 206,370 +0.18(+3.12%)
Oct 24, 2016 5.840 5.841 5.730 5.765 200,984 +0.01(+0.26%)
Oct 21, 2016 5.740 5.770 5.700 5.750 51,325 -0.02(-0.35%)
Oct 20, 2016 5.780 5.790 5.700 5.770 170,165 -0.08(-1.37%)
Oct 19, 2016 5.820 5.860 5.800 5.850 167,493 +0.04(+0.69%)
Oct 18, 2016 5.790 5.810 5.720 5.810 105,591 +0.26(+4.68%)
Oct 17, 2016 5.610 5.630 5.540 5.550 115,759 +0.02(+0.36%)
Oct 14, 2016 5.620 5.640 5.500 5.530 51,977 -0.13(-2.30%)
Oct 13, 2016 5.610 5.660 5.550 5.660 200,622 -0.01(-0.18%)
Oct 12, 2016 5.570 5.720 5.550 5.670 182,267 +0.39(+7.39%)
Oct 11, 2016 5.570 5.570 5.280 5.280 142,768 -0.30(-5.38%)
Oct 10, 2016 5.540 5.600 5.540 5.580 31,706 +0.08(+1.45%)
Oct 07, 2016 5.530 5.530 5.455 5.500 234,547 +0.11(+1.95%)
Oct 06, 2016 5.400 5.410 5.370 5.395 75,303 -0.05(-0.83%)
Oct 05, 2016 5.425 5.450 5.380 5.440 68,633 +0.00(+0.00%)
Oct 04, 2016 5.550 5.550 5.400 5.440 96,387 -0.01(-0.27%)
Oct 03, 2016 5.450 5.480 5.430 5.455 37,017 +0.00(+0.09%)
Sep 30, 2016 5.500 5.500 5.428 5.450 232,088 -0.05(-0.91%)
Sep 29, 2016 5.540 5.572 5.470 5.500 46,178 -0.02(-0.36%)
Sep 28, 2016 5.400 5.520 5.390 5.520 96,278 +0.14(+2.70%)
Sep 27, 2016 5.280 5.400 5.262 5.375 104,152 -0.00(-0.09%)
Sep 26, 2016 5.340 5.400 5.330 5.380 66,070 -0.02(-0.37%)
Sep 23, 2016 5.370 5.470 5.360 5.400 74,113 +0.02(+0.37%)
Sep 22, 2016 5.460 5.470 5.360 5.380 327,614 +0.19(+3.66%)
Sep 21, 2016 5.070 5.190 5.040 5.190 76,849 +0.14(+2.77%)
Sep 20, 2016 5.060 5.090 5.030 5.050 176,812 +0.03(+0.60%)
Sep 19, 2016 5.020 5.070 4.970 5.020 182,607 +0.25(+5.24%)
Sep 16, 2016 4.740 4.800 4.740 4.770 114,353 -0.01(-0.21%)
Sep 15, 2016 4.710 4.820 4.700 4.780 38,302 +0.04(+0.95%)
Sep 14, 2016 4.720 4.780 4.700 4.735 86,689 +0.12(+2.60%)
Sep 13, 2016 4.730 4.740 4.600 4.615 111,200 -0.23(-4.85%)
Sep 12, 2016 4.680 4.850 4.680 4.850 66,945 +0.04(+0.83%)
Sep 09, 2016 4.880 4.880 4.770 4.810 96,163 -0.10(-1.94%)
Sep 08, 2016 4.910 4.930 4.870 4.905 57,484 -0.01(-0.20%)
Sep 07, 2016 4.928 4.950 4.900 4.915 90,436 -0.02(-0.41%)
Sep 06, 2016 4.840 4.960 4.840 4.935 248,163 +0.12(+2.60%)
Sep 02, 2016 4.810 4.810 4.810 0 +0.15(+3.33%)
Sep 01, 2016 4.630 4.680 4.610 4.655 126,182 +0.13(+2.87%)
Aug 31, 2016 4.510 4.540 4.460 4.525 197,538 -0.04(-0.98%)
Aug 30, 2016 4.640 4.640 4.540 4.570 235,521 -0.13(-2.77%)
Aug 29, 2016 4.670 4.730 4.670 4.700 66,343 -0.02(-0.42%)
Aug 26, 2016 4.800 4.859 4.670 4.720 112,117 +0.06(+1.37%)
Aug 25, 2016 4.640 4.690 4.610 4.656 138,997 -0.12(-2.59%)
Aug 24, 2016 4.760 4.860 4.748 4.780 199,292 -0.13(-2.65%)
Aug 23, 2016 4.920 4.980 4.910 4.910 167,688 +0.08(+1.70%)
Aug 22, 2016 4.770 4.830 4.730 4.828 134,449 -0.07(-1.37%)
Aug 19, 2016 4.970 4.970 4.855 4.895 62,687 -0.24(-4.58%)
Aug 18, 2016 5.152 5.152 5.090 5.130 93,512 +0.09(+1.79%)
Aug 17, 2016 5.000 5.040 4.920 5.040 140,025 -0.06(-1.14%)
Aug 16, 2016 5.040 5.110 5.030 5.098 72,229 +0.18(+3.72%)
Aug 15, 2016 4.910 4.940 4.900 4.915 94,225 -0.08(-1.50%)
Aug 12, 2016 5.040 5.058 4.980 4.990 112,661 -0.14(-2.82%)
Aug 11, 2016 5.050 5.150 5.050 5.135 146,328 +0.10(+2.09%)
Aug 10, 2016 5.091 5.100 5.013 5.030 49,486 +0.04(+0.80%)
Aug 09, 2016 5.060 5.090 4.990 4.990 94,582 -0.06(-1.19%)
Aug 08, 2016 4.980 5.050 4.980 5.050 79,911 +0.10(+2.02%)
Aug 05, 2016 4.920 4.990 4.910 4.950 202,256 +0.04(+0.81%)
Aug 04, 2016 4.850 4.910 4.820 4.910 62,276 +0.03(+0.51%)
Aug 03, 2016 4.890 4.900 4.840 4.885 76,093 -0.04(-0.71%)
Aug 02, 2016 4.930 4.960 4.860 4.920 124,456 +0.04(+0.82%)
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.