Skip to main content

Glencore International Plc ADR (OP: GLNCY )

10.95 +0.06 (+0.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 6.280 6.300 6.240 6.250 101,800 -0.09(-1.42%)
Nov 27, 2019 6.370 6.381 6.305 6.340 150,900 -0.02(-0.31%)
Nov 26, 2019 6.370 6.400 6.340 6.360 199,777 +0.02(+0.24%)
Nov 25, 2019 6.310 6.374 6.310 6.345 157,937 +0.05(+0.87%)
Nov 22, 2019 6.330 6.360 6.260 6.290 172,200 +0.16(+2.61%)
Nov 21, 2019 6.170 6.170 6.120 6.130 122,284 -0.06(-0.97%)
Nov 20, 2019 6.210 6.260 6.130 6.190 176,244 +0.01(+0.16%)
Nov 19, 2019 6.290 6.290 6.160 6.180 117,923 +0.05(+0.82%)
Nov 18, 2019 6.160 6.168 6.110 6.130 84,056 -0.10(-1.61%)
Nov 15, 2019 6.205 6.260 6.190 6.230 73,700 +0.13(+2.13%)
Nov 14, 2019 6.140 6.150 6.073 6.100 80,510 -0.01(-0.20%)
Nov 13, 2019 6.140 6.170 6.110 6.112 62,939 -0.13(-2.05%)
Nov 12, 2019 6.250 6.280 6.200 6.240 155,174 -0.03(-0.48%)
Nov 11, 2019 6.250 6.300 6.250 6.270 52,694 -0.19(-3.01%)
Nov 08, 2019 6.490 6.510 6.420 6.465 155,800 -0.12(-1.76%)
Nov 07, 2019 6.610 6.643 6.546 6.580 338,204 +0.07(+1.08%)
Nov 06, 2019 6.540 6.570 6.500 6.510 82,752 -0.07(-1.06%)
Nov 05, 2019 6.650 6.659 6.580 6.580 306,448 +0.18(+2.81%)
Nov 04, 2019 6.440 6.540 6.400 6.400 200,651 +0.22(+3.56%)
Nov 01, 2019 6.055 6.215 6.040 6.180 309,300 +0.21(+3.52%)
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%)
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.