Glencore International Plc ADR (OP: GLNCY )

11.09 USD -0.27 (-2.38%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 10.41 10.41 10.41 0 +0.04(+0.39%)
Dec 28, 2017 10.34 10.37 10.32 10.37 221,520 +0.13(+1.32%)
Dec 27, 2017 10.23 10.28 10.21 10.23 372,154 +0.18(+1.84%)
Dec 26, 2017 10.06 10.06 9.980 10.05 43,411 +0.05(+0.50%)
Dec 22, 2017 10.02 10.05 9.980 10.00 57,816 -0.02(-0.15%)
Dec 21, 2017 9.955 10.05 9.955 10.02 168,897 +0.10(+1.01%)
Dec 20, 2017 9.960 9.960 9.860 9.915 124,777 +0.11(+1.17%)
Dec 19, 2017 9.736 9.840 9.720 9.800 104,370 -0.05(-0.56%)
Dec 18, 2017 9.750 9.880 9.720 9.855 183,878 +0.18(+1.86%)
Dec 15, 2017 9.680 9.690 9.580 9.675 470,314 -0.05(-0.51%)
Dec 14, 2017 9.535 9.800 9.530 9.725 424,005 +0.23(+2.42%)
Dec 13, 2017 9.330 9.510 9.300 9.495 171,621 +0.27(+2.98%)
Dec 12, 2017 9.240 9.250 9.174 9.220 134,357 -0.10(-1.13%)
Dec 11, 2017 9.340 9.365 9.290 9.325 144,669 +0.12(+1.36%)
Dec 08, 2017 9.130 9.210 9.090 9.200 186,193 +0.16(+1.77%)
Dec 07, 2017 8.940 9.060 8.940 9.040 174,895 +0.08(+0.89%)
Dec 06, 2017 8.900 9.010 8.900 8.960 63,135 +0.08(+0.84%)
Dec 05, 2017 8.905 8.960 8.880 8.885 209,091 -0.25(-2.68%)
Dec 04, 2017 9.205 9.205 9.120 9.130 138,376 +0.04(+0.44%)
Dec 01, 2017 9.100 9.180 9.040 9.090 176,040 -0.03(-0.27%)
Nov 30, 2017 9.160 9.198 9.090 9.115 159,578 -0.02(-0.22%)
Nov 29, 2017 9.260 9.320 9.100 9.135 90,148 -0.21(-2.25%)
Nov 28, 2017 9.250 9.390 9.190 9.345 187,460 -0.12(-1.27%)
Nov 27, 2017 9.530 9.540 9.450 9.465 100,581 -0.17(-1.71%)
Nov 24, 2017 9.640 9.665 9.620 9.630 17,204 -0.01(-0.10%)
Nov 22, 2017 9.600 9.640 9.570 9.640 43,766 +0.10(+1.00%)
Nov 21, 2017 9.555 9.620 9.510 9.545 51,107 +0.08(+0.85%)
Nov 20, 2017 9.365 9.490 9.350 9.465 171,857 +0.12(+1.28%)
Nov 17, 2017 9.280 9.360 9.250 9.345 252,106 +0.03(+0.32%)
Nov 16, 2017 9.320 9.330 9.240 9.315 263,337 +0.17(+1.86%)
Nov 15, 2017 9.090 9.160 8.990 9.145 161,032 -0.13(-1.40%)
Nov 14, 2017 9.320 9.360 9.180 9.275 118,796 -0.25(-2.68%)
Nov 13, 2017 9.426 9.560 9.405 9.530 292,328 +0.00(+0.00%)
Nov 10, 2017 9.540 9.600 9.490 9.530 44,623 +0.01(+0.11%)
Nov 09, 2017 9.400 9.520 9.360 9.520 103,523 -0.19(-1.96%)
Nov 08, 2017 9.675 9.710 9.610 9.710 87,742 +0.04(+0.41%)
Nov 07, 2017 9.780 9.790 9.620 9.670 106,551 -0.19(-1.93%)
Nov 06, 2017 9.835 9.860 9.804 9.860 81,379 -0.01(-0.10%)
Nov 03, 2017 9.900 9.900 9.800 9.870 99,443 -0.07(-0.70%)
Nov 02, 2017 9.890 9.970 9.870 9.940 91,441 +0.06(+0.61%)
Nov 01, 2017 9.920 9.950 9.870 9.880 81,841 +0.29(+2.97%)
Oct 31, 2017 9.560 9.640 9.480 9.595 174,270 -0.09(-0.98%)
Oct 30, 2017 9.660 9.720 9.630 9.690 101,101 +0.07(+0.73%)
Oct 27, 2017 9.620 9.640 9.560 9.620 125,918 -0.27(-2.68%)
Oct 26, 2017 9.970 9.980 9.880 9.885 130,126 -0.04(-0.45%)
Oct 25, 2017 10.02 10.02 9.840 9.930 140,824 -0.17(-1.68%)
Oct 24, 2017 10.08 10.14 10.06 10.10 122,231 +0.12(+1.20%)
Oct 23, 2017 9.950 10.01 9.950 9.980 356,070 +0.05(+0.50%)
Oct 20, 2017 9.930 9.960 9.820 9.930 256,579 +0.05(+0.51%)
Oct 19, 2017 9.795 9.930 9.780 9.880 50,737 +0.03(+0.30%)
Oct 18, 2017 9.900 9.900 9.805 9.850 172,617 -0.06(-0.61%)
Oct 17, 2017 10.05 10.05 9.860 9.910 1,087,713 -0.17(-1.69%)
Oct 16, 2017 10.18 10.22 10.07 10.08 828,240 +0.05(+0.55%)
Oct 13, 2017 9.950 10.04 9.950 10.03 232,811 +0.30(+3.14%)
Oct 12, 2017 9.590 9.720 9.580 9.720 74,877 +0.12(+1.27%)
Oct 11, 2017 9.558 9.620 9.540 9.598 230,985 -0.02(-0.23%)
Oct 10, 2017 9.560 9.640 9.520 9.620 53,042 +0.17(+1.85%)
Oct 09, 2017 9.555 9.560 9.440 9.445 101,331 -0.15(-1.61%)
Oct 06, 2017 9.590 9.600 9.520 9.600 134,502 -0.06(-0.62%)
Oct 05, 2017 9.620 9.700 9.600 9.660 324,694 +0.15(+1.58%)
Oct 04, 2017 9.420 9.510 9.410 9.510 88,615 +0.17(+1.82%)
Oct 03, 2017 9.330 9.360 9.300 9.340 55,429 +0.08(+0.86%)
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.