Skip to main content

Glencore International Plc ADR (OP: GLNCY )

10.96 +0.07 (+0.69%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 5.700 5.740 5.590 5.600 235,645 -0.08(-1.41%)
Nov 27, 2020 5.640 5.700 5.610 5.680 283,000 -0.05(-0.87%)
Nov 25, 2020 5.610 5.740 5.580 5.730 346,300 +0.10(+1.78%)
Nov 24, 2020 5.560 5.640 5.530 5.630 323,623 +0.31(+5.93%)
Nov 23, 2020 5.280 5.330 5.240 5.315 302,163 +0.19(+3.61%)
Nov 20, 2020 5.120 5.160 5.100 5.130 214,900 +0.07(+1.38%)
Nov 19, 2020 4.980 5.060 4.960 5.060 116,246 +0.02(+0.40%)
Nov 18, 2020 5.100 5.150 5.040 5.040 168,106 -0.02(-0.40%)
Nov 17, 2020 5.070 5.076 5.005 5.060 171,063 -0.05(-0.98%)
Nov 16, 2020 5.120 5.130 5.050 5.110 152,696 +0.14(+2.82%)
Nov 13, 2020 4.910 4.980 4.880 4.970 127,700 +0.14(+2.90%)
Nov 12, 2020 4.840 4.923 4.820 4.830 124,606 -0.08(-1.63%)
Nov 11, 2020 4.910 4.970 4.870 4.910 170,045 +0.01(+0.20%)
Nov 10, 2020 4.860 4.950 4.860 4.900 301,268 +0.24(+5.15%)
Nov 09, 2020 4.840 4.845 4.620 4.660 458,105 +0.21(+4.72%)
Nov 06, 2020 4.355 4.450 4.320 4.450 172,800 +0.21(+4.87%)
Nov 05, 2020 4.180 4.290 4.180 4.244 151,692 +0.11(+2.75%)
Nov 04, 2020 4.130 4.200 4.080 4.130 130,776 -0.03(-0.72%)
Nov 03, 2020 4.150 4.200 4.120 4.160 145,459 +0.17(+4.13%)
Nov 02, 2020 4.000 4.030 3.980 3.995 182,356 -0.00(-0.12%)
Oct 30, 2020 3.990 4.000 3.920 4.000 167,200 -0.00(-0.12%)
Oct 29, 2020 3.940 4.040 3.900 4.005 354,850 +0.02(+0.50%)
Oct 28, 2020 4.030 4.040 3.960 3.985 655,475 -0.17(-3.98%)
Oct 27, 2020 4.180 4.180 4.120 4.150 102,857 -0.12(-2.81%)
Oct 26, 2020 4.320 4.350 4.230 4.270 126,624 -0.04(-1.01%)
Oct 23, 2020 4.340 4.350 4.290 4.314 129,200 +0.03(+0.78%)
Oct 22, 2020 4.230 4.310 4.230 4.280 134,624 -0.07(-1.61%)
Oct 21, 2020 4.340 4.430 4.325 4.350 212,022 +0.03(+0.69%)
Oct 20, 2020 4.270 4.360 4.260 4.320 477,222 +0.11(+2.61%)
Oct 19, 2020 4.210 4.300 4.180 4.210 181,118 +0.03(+0.72%)
Oct 16, 2020 4.160 4.190 4.120 4.180 184,300 +0.00(+0.00%)
Oct 15, 2020 4.130 4.180 4.110 4.180 142,291 -0.13(-3.02%)
Oct 14, 2020 4.310 4.360 4.310 4.310 122,382 +0.00(+0.00%)
Oct 13, 2020 4.330 4.330 4.280 4.310 105,398 -0.12(-2.71%)
Oct 12, 2020 4.470 4.470 4.420 4.430 136,447 -0.01(-0.23%)
Oct 09, 2020 4.520 4.550 4.440 4.440 118,100 +0.09(+2.07%)
Oct 08, 2020 4.400 4.410 4.330 4.350 111,804 +0.02(+0.46%)
Oct 07, 2020 4.320 4.370 4.250 4.330 74,289 +0.17(+4.09%)
Oct 06, 2020 4.270 4.290 4.150 4.160 152,139 -0.06(-1.54%)
Oct 05, 2020 4.190 4.230 4.160 4.225 86,694 +0.11(+2.80%)
Oct 02, 2020 4.040 4.160 4.010 4.110 118,800 +0.07(+1.73%)
Oct 01, 2020 4.070 4.070 4.020 4.040 301,300 -0.06(-1.46%)
Sep 30, 2020 4.140 4.180 4.080 4.100 315,225 -0.02(-0.49%)
Sep 29, 2020 4.150 4.160 4.090 4.120 220,120 -0.06(-1.53%)
Sep 28, 2020 4.280 4.280 4.180 4.184 192,176 -0.06(-1.32%)
Sep 25, 2020 4.210 4.250 4.180 4.240 101,200 -0.02(-0.47%)
Sep 24, 2020 4.247 4.300 4.220 4.260 133,865 +0.01(+0.24%)
Sep 23, 2020 4.390 4.400 4.240 4.250 260,863 -0.14(-3.30%)
Sep 22, 2020 4.415 4.440 4.330 4.395 150,603 -0.03(-0.57%)
Sep 21, 2020 4.470 4.470 4.350 4.420 358,486 -0.20(-4.33%)
Sep 18, 2020 4.670 4.690 4.600 4.620 235,500 -0.13(-2.74%)
Sep 17, 2020 4.680 4.761 4.670 4.750 79,741 -0.01(-0.17%)
Sep 16, 2020 4.780 4.790 4.730 4.758 465,767 +0.05(+1.02%)
Sep 15, 2020 4.770 4.780 4.700 4.710 449,403 +0.09(+1.95%)
Sep 14, 2020 4.610 4.630 4.590 4.620 158,387 +0.03(+0.65%)
Sep 11, 2020 4.550 4.620 4.520 4.590 198,000 +0.19(+4.32%)
Sep 10, 2020 4.480 4.530 4.370 4.400 131,480 -0.10(-2.22%)
Sep 09, 2020 4.500 4.520 4.480 4.500 89,655 +0.05(+1.12%)
Sep 08, 2020 4.460 4.500 4.400 4.450 198,623 -0.11(-2.41%)
Sep 04, 2020 4.445 4.600 4.430 4.560 206,800 +0.19(+4.35%)
Sep 03, 2020 4.490 4.520 4.330 4.370 450,214 -0.28(-6.02%)
Sep 02, 2020 4.630 4.650 4.570 4.650 215,086 +0.07(+1.53%)
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.