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 (%)
Oct 31, 2019 6.020 6.020 5.922 5.970 180,502 -0.12(-1.94%)
Oct 30, 2019 6.050 6.100 6.010 6.088 92,231 -0.03(-0.52%)
Oct 29, 2019 6.146 6.184 6.120 6.120 159,246 +0.01(+0.10%)
Oct 28, 2019 6.100 6.140 6.080 6.114 228,242 +0.17(+2.93%)
Oct 25, 2019 5.890 5.980 5.880 5.940 113,300 +0.03(+0.51%)
Oct 24, 2019 5.995 6.000 5.880 5.910 74,700 -0.09(-1.50%)
Oct 23, 2019 6.000 6.006 5.960 6.000 70,449 +0.10(+1.69%)
Oct 22, 2019 5.930 5.980 5.900 5.900 105,504 -0.10(-1.67%)
Oct 21, 2019 6.030 6.030 5.990 6.000 124,859 +0.17(+2.92%)
Oct 18, 2019 5.850 5.850 5.800 5.830 75,400 +0.02(+0.36%)
Oct 17, 2019 5.890 5.910 5.800 5.809 103,848 -0.01(-0.19%)
Oct 16, 2019 5.850 5.880 5.820 5.820 146,230 -0.08(-1.36%)
Oct 15, 2019 5.800 5.950 5.790 5.900 209,726 +0.15(+2.61%)
Oct 14, 2019 5.780 5.800 5.740 5.750 64,662 -0.19(-3.20%)
Oct 11, 2019 5.870 5.990 5.860 5.940 155,700 +0.25(+4.45%)
Oct 10, 2019 5.600 5.700 5.600 5.687 251,489 +0.21(+3.78%)
Oct 09, 2019 5.500 5.500 5.410 5.480 71,210 +0.06(+1.11%)
Oct 08, 2019 5.470 5.470 5.410 5.420 141,863 -0.03(-0.55%)
Oct 07, 2019 5.500 5.530 5.450 5.450 283,876 -0.15(-2.68%)
Oct 04, 2019 5.530 5.600 5.470 5.600 231,900 +0.00(+0.09%)
Oct 03, 2019 5.590 5.630 5.546 5.595 122,672 -0.08(-1.32%)
Oct 02, 2019 5.610 5.700 5.580 5.670 241,775 -0.13(-2.24%)
Oct 01, 2019 5.830 5.845 5.760 5.800 189,185 -0.17(-2.77%)
Sep 30, 2019 5.970 5.998 5.950 5.965 113,833 -0.02(-0.25%)
Sep 27, 2019 6.025 6.042 5.950 5.980 274,900 +0.03(+0.54%)
Sep 26, 2019 5.990 6.000 5.940 5.948 170,708 -0.04(-0.70%)
Sep 25, 2019 5.910 5.990 5.910 5.990 193,256 -0.02(-0.33%)
Sep 24, 2019 6.120 6.120 6.000 6.010 315,695 -0.14(-2.28%)
Sep 23, 2019 6.110 6.180 6.090 6.150 102,422 -0.16(-2.54%)
Sep 20, 2019 6.315 6.366 6.280 6.310 67,100 +0.04(+0.64%)
Sep 19, 2019 6.330 6.336 6.270 6.270 138,744 +0.03(+0.48%)
Sep 18, 2019 6.310 6.330 6.190 6.240 162,513 -0.04(-0.64%)
Sep 17, 2019 6.200 6.290 6.200 6.280 87,218 -0.02(-0.32%)
Sep 16, 2019 6.370 6.370 6.300 6.300 111,110 -0.12(-1.87%)
Sep 13, 2019 6.410 6.480 6.390 6.420 369,800 +0.22(+3.55%)
Sep 12, 2019 6.110 6.250 6.070 6.200 169,288 +0.03(+0.42%)
Sep 11, 2019 6.230 6.230 6.150 6.174 66,256 +0.07(+1.21%)
Sep 10, 2019 6.050 6.130 6.038 6.100 179,119 +0.15(+2.59%)
Sep 09, 2019 5.930 5.984 5.920 5.946 154,437 +0.05(+0.78%)
Sep 06, 2019 5.925 5.940 5.890 5.900 132,600 +0.08(+1.37%)
Sep 05, 2019 5.790 5.900 5.790 5.820 251,038 -0.09(-1.52%)
Sep 04, 2019 5.840 5.930 5.840 5.910 379,476 +0.26(+4.60%)
Sep 03, 2019 5.580 5.690 5.555 5.650 174,996 -0.04(-0.79%)
Aug 30, 2019 5.710 5.770 5.670 5.695 152,200 +0.12(+2.24%)
Aug 29, 2019 5.600 5.640 5.570 5.570 285,423 +0.09(+1.64%)
Aug 28, 2019 5.375 5.500 5.350 5.480 123,582 +0.06(+1.01%)
Aug 27, 2019 5.460 5.490 5.410 5.425 355,926 -0.00(-0.09%)
Aug 26, 2019 5.440 5.475 5.430 5.430 101,743 +0.00(+0.00%)
Aug 23, 2019 5.520 5.570 5.430 5.430 141,800 -0.14(-2.51%)
Aug 22, 2019 5.580 5.600 5.503 5.570 135,726 +0.01(+0.18%)
Aug 21, 2019 5.605 5.630 5.560 5.560 344,868 +0.05(+0.91%)
Aug 20, 2019 5.590 5.590 5.510 5.510 411,441 -0.06(-1.15%)
Aug 19, 2019 5.600 5.660 5.570 5.574 278,457 +0.14(+2.65%)
Aug 16, 2019 5.390 5.430 5.370 5.430 288,900 +0.10(+1.91%)
Aug 15, 2019 5.360 5.370 5.290 5.328 249,391 -0.15(-2.77%)
Aug 14, 2019 5.500 5.510 5.450 5.480 199,229 -0.18(-3.18%)
Aug 13, 2019 5.470 5.733 5.470 5.660 290,887 +0.15(+2.72%)
Aug 12, 2019 5.570 5.580 5.500 5.510 335,531 -0.01(-0.18%)
Aug 09, 2019 5.570 5.590 5.520 5.520 443,200 -0.17(-2.99%)
Aug 08, 2019 5.587 5.710 5.580 5.690 309,202 +0.11(+1.97%)
Aug 07, 2019 5.340 5.580 5.310 5.580 367,490 -0.05(-0.89%)
Aug 06, 2019 5.635 5.640 5.520 5.630 809,135 +0.02(+0.36%)
Aug 05, 2019 5.650 5.680 5.580 5.610 554,776 -0.24(-4.10%)
Aug 02, 2019 5.850 5.860 5.760 5.850 249,300 -0.17(-2.79%)
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.