Glencore International Plc ADR (OP: GLNCY )

11.36 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 9.910 10.20 9.860 10.08 189,306 -0.02(-0.20%)
Dec 30, 2021 10.21 10.22 10.09 10.10 206,310 -0.07(-0.69%)
Dec 29, 2021 10.13 10.25 10.13 10.17 161,878 +0.09(+0.89%)
Dec 28, 2021 10.06 10.08 10.02 10.08 111,551 -0.05(-0.49%)
Dec 27, 2021 10.01 10.14 10.00 10.13 168,921 +0.09(+0.93%)
Dec 23, 2021 10.00 10.07 9.990 10.04 133,589 +0.10(+0.98%)
Dec 22, 2021 9.820 9.950 9.800 9.940 146,554 +0.21(+2.16%)
Dec 21, 2021 9.720 9.750 9.660 9.730 205,811 +0.18(+1.88%)
Dec 20, 2021 9.550 9.570 9.430 9.550 490,298 -0.10(-1.04%)
Dec 17, 2021 9.720 9.750 9.630 9.650 142,461 -0.04(-0.41%)
Dec 16, 2021 9.720 9.790 9.640 9.690 184,286 +0.11(+1.15%)
Dec 15, 2021 9.620 9.620 9.370 9.580 246,011 -0.04(-0.47%)
Dec 14, 2021 9.600 9.740 9.590 9.625 176,097 +0.02(+0.16%)
Dec 13, 2021 9.690 9.720 9.520 9.610 249,656 -0.10(-1.03%)
Dec 10, 2021 9.780 9.800 9.630 9.710 219,445 +0.04(+0.41%)
Dec 09, 2021 9.590 9.710 9.570 9.670 258,229 -0.09(-0.92%)
Dec 08, 2021 9.720 9.780 9.660 9.760 225,449 +0.12(+1.19%)
Dec 07, 2021 9.710 9.790 9.630 9.645 201,570 +0.20(+2.06%)
Dec 06, 2021 9.420 9.490 9.340 9.450 191,565 +0.19(+2.05%)
Dec 03, 2021 9.380 9.390 9.170 9.260 490,186 -0.15(-1.59%)
Dec 02, 2021 9.290 9.460 9.240 9.410 450,063 -0.09(-0.95%)
Dec 01, 2021 9.670 9.830 9.410 9.500 329,122 +0.03(+0.32%)
Nov 30, 2021 9.600 9.639 9.340 9.470 519,862 -0.05(-0.53%)
Nov 29, 2021 9.610 9.610 9.460 9.520 298,042 +0.11(+1.17%)
Nov 26, 2021 9.240 9.425 9.200 9.410 562,521 -0.55(-5.52%)
Nov 24, 2021 9.980 10.04 9.940 9.960 196,801 -0.08(-0.80%)
Nov 23, 2021 9.950 10.06 9.910 10.04 389,372 +0.10(+1.06%)
Nov 22, 2021 9.850 10.00 9.800 9.935 336,947 +0.09(+0.86%)
Nov 19, 2021 9.870 9.950 9.840 9.850 342,747 -0.06(-0.61%)
Nov 18, 2021 9.890 9.930 9.900 9.910 253,926 -0.03(-0.30%)
Nov 17, 2021 9.870 10.06 9.870 9.940 370,801 +0.26(+2.69%)
Nov 16, 2021 9.710 9.740 9.680 9.680 158,920 +0.04(+0.41%)
Nov 15, 2021 9.610 9.680 9.590 9.640 402,879 -0.20(-2.03%)
Nov 12, 2021 9.760 9.850 9.730 9.840 295,884 -0.02(-0.20%)
Nov 11, 2021 9.780 9.890 9.760 9.860 285,845 +0.46(+4.89%)
Nov 10, 2021 9.500 9.400 305,150 -0.20(-2.08%)
Nov 09, 2021 9.660 9.680 9.550 9.600 197,481 -0.16(-1.64%)
Nov 08, 2021 9.550 9.770 9.550 9.760 255,360 +0.28(+2.95%)
Nov 05, 2021 9.450 9.500 9.380 9.480 233,857 -0.03(-0.32%)
Nov 04, 2021 9.639 9.640 9.450 9.510 475,964 -0.23(-2.36%)
Nov 03, 2021 9.700 9.770 9.649 9.740 318,924 +0.11(+1.14%)
Nov 02, 2021 9.600 9.660 9.550 9.630 585,231 -0.34(-3.41%)
Nov 01, 2021 10.06 9.950 9.930 9.970 352,310 +0.02(+0.20%)
Oct 29, 2021 9.840 10.00 9.810 9.950 484,754 +0.08(+0.81%)
Oct 28, 2021 9.760 9.900 9.740 9.870 235,994 +0.05(+0.53%)
Oct 27, 2021 9.810 9.890 9.752 9.818 408,145 -0.30(-2.99%)
Oct 26, 2021 10.19 10.12 257,784 -0.09(-0.83%)
Oct 25, 2021 10.21 10.24 10.16 10.21 315,816 +0.08(+0.75%)
Oct 22, 2021 10.12 10.18 10.02 10.13 489,152 -0.01(-0.05%)
Oct 21, 2021 10.13 10.15 10.07 10.13 505,173 -0.21(-2.08%)
Oct 20, 2021 10.27 10.40 10.25 10.35 226,631 -0.09(-0.81%)
Oct 19, 2021 10.60 10.66 10.35 10.44 420,968 -0.34(-3.20%)
Oct 18, 2021 10.75 10.79 10.68 10.78 239,305 +0.08(+0.75%)
Oct 15, 2021 10.71 10.73 10.62 10.70 321,882 +0.19(+1.81%)
Oct 14, 2021 10.46 10.54 10.41 10.51 226,932 +0.33(+3.24%)
Oct 13, 2021 10.10 10.20 10.03 10.18 291,702 +0.13(+1.34%)
Oct 12, 2021 9.940 10.08 9.918 10.04 186,374 +0.19(+1.88%)
Oct 11, 2021 9.970 10.04 9.860 9.860 375,046 +0.23(+2.39%)
Oct 08, 2021 9.650 9.660 9.570 9.630 215,604 -0.06(-0.62%)
Oct 07, 2021 9.770 9.850 9.650 9.690 402,055 -0.18(-1.77%)
Oct 06, 2021 9.770 9.870 9.670 9.865 423,277 -0.08(-0.79%)
Oct 05, 2021 9.820 10.01 9.807 9.944 433,704 +0.24(+2.46%)
Oct 04, 2021 9.720 9.775 9.604 9.705 738,827 +0.16(+1.68%)
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.