Glencore International Plc ADR (OP: GLNCY )

9.680 -0.350 (-3.49%)
Streaming Delayed Price Updated: 12:32 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 6.340 6.400 6.305 6.340 771,000 -0.19(-2.91%)
May 30, 2019 6.510 6.560 6.490 6.530 663,033 +0.02(+0.31%)
May 29, 2019 6.460 6.510 6.430 6.510 416,948 -0.01(-0.15%)
May 28, 2019 6.600 6.600 6.520 6.520 109,270 -0.08(-1.21%)
May 24, 2019 6.580 6.630 6.550 6.600 300,500 +0.10(+1.54%)
May 23, 2019 6.520 6.540 6.460 6.500 162,000 -0.21(-3.13%)
May 22, 2019 6.760 6.770 6.690 6.710 177,148 -0.23(-3.31%)
May 21, 2019 6.940 6.960 6.880 6.940 224,099 +0.09(+1.31%)
May 20, 2019 6.900 6.930 6.850 6.850 175,639 -0.12(-1.72%)
May 17, 2019 6.945 7.000 6.940 6.970 583,100 -0.12(-1.69%)
May 16, 2019 7.100 7.130 7.090 7.090 150,711 -0.02(-0.23%)
May 15, 2019 6.970 7.130 6.950 7.106 224,012 -0.04(-0.62%)
May 14, 2019 7.160 7.180 7.110 7.150 190,961 +0.16(+2.29%)
May 13, 2019 7.100 7.120 6.970 6.990 240,830 -0.40(-5.48%)
May 10, 2019 7.300 7.395 7.250 7.395 124,200 +0.06(+0.89%)
May 09, 2019 7.230 7.370 7.218 7.330 181,226 -0.07(-0.95%)
May 08, 2019 7.300 7.410 7.290 7.400 329,555 -0.10(-1.33%)
May 07, 2019 7.520 7.530 7.450 7.500 271,492 -0.12(-1.57%)
May 06, 2019 7.610 7.690 7.495 7.620 377,026 -0.21(-2.68%)
May 03, 2019 7.765 7.830 7.750 7.830 103,000 +0.15(+1.98%)
May 02, 2019 7.680 7.690 7.620 7.678 102,054 -0.06(-0.80%)
May 01, 2019 7.870 7.885 7.720 7.740 54,655 -0.15(-1.90%)
Apr 30, 2019 7.795 7.926 7.780 7.890 266,914 -0.19(-2.35%)
Apr 29, 2019 8.065 8.080 8.020 8.080 205,332 +0.08(+1.06%)
Apr 26, 2019 8.020 8.030 7.960 7.995 266,900 -0.23(-2.74%)
Apr 25, 2019 8.290 8.310 8.200 8.220 1,073,079 -0.35(-4.14%)
Apr 24, 2019 8.610 8.640 8.520 8.575 199,030 -0.15(-1.66%)
Apr 23, 2019 8.650 8.730 8.620 8.720 99,029 -0.06(-0.68%)
Apr 22, 2019 8.786 8.790 8.700 8.780 91,904 +0.03(+0.34%)
Apr 18, 2019 8.775 8.810 8.740 8.750 132,200 -0.12(-1.35%)
Apr 17, 2019 8.890 8.910 8.800 8.870 115,525 +0.21(+2.42%)
Apr 16, 2019 8.640 8.700 8.620 8.660 229,267 +0.02(+0.23%)
Apr 15, 2019 8.630 8.640 8.590 8.640 900,501 -0.05(-0.58%)
Apr 12, 2019 8.660 8.690 8.588 8.690 484,800 +0.33(+4.01%)
Apr 11, 2019 8.400 8.407 8.325 8.355 107,328 -0.25(-2.96%)
Apr 10, 2019 8.600 8.640 8.580 8.610 175,618 +0.08(+0.94%)
Apr 09, 2019 8.550 8.610 8.490 8.530 86,855 -0.08(-0.93%)
Apr 08, 2019 8.600 8.620 8.574 8.610 75,958 +0.03(+0.35%)
Apr 05, 2019 8.610 8.630 8.550 8.580 84,900 +0.01(+0.06%)
Apr 04, 2019 8.600 8.600 8.520 8.575 49,476 -0.08(-0.92%)
Apr 03, 2019 8.710 8.730 8.630 8.655 252,031 +0.07(+0.87%)
Apr 02, 2019 8.530 8.580 8.474 8.580 128,622 +0.03(+0.35%)
Apr 01, 2019 8.570 8.582 8.510 8.550 184,905 +0.31(+3.70%)
Mar 29, 2019 8.290 8.300 8.208 8.245 51,200 +0.11(+1.35%)
Mar 28, 2019 8.150 8.152 8.070 8.135 105,070 -0.02(-0.25%)
Mar 27, 2019 8.170 8.200 8.070 8.155 158,838 +0.04(+0.55%)
Mar 26, 2019 8.210 8.230 8.078 8.110 59,427 -0.02(-0.18%)
Mar 25, 2019 8.090 8.165 8.070 8.125 62,273 -0.02(-0.18%)
Mar 22, 2019 8.230 8.235 8.130 8.140 78,000 -0.23(-2.75%)
Mar 21, 2019 8.390 8.400 8.250 8.370 173,333 -0.03(-0.36%)
Mar 20, 2019 8.350 8.480 8.250 8.400 91,632 +0.03(+0.36%)
Mar 19, 2019 8.310 8.480 8.310 8.370 308,060 +0.18(+2.20%)
Mar 18, 2019 8.190 8.220 8.150 8.190 187,190 +0.12(+1.49%)
Mar 15, 2019 8.070 8.120 8.050 8.070 65,700 +0.02(+0.19%)
Mar 14, 2019 8.020 8.115 8.020 8.055 65,137 -0.04(-0.49%)
Mar 13, 2019 8.060 8.100 8.060 8.095 154,705 +0.19(+2.34%)
Mar 12, 2019 7.920 7.950 7.870 7.910 106,778 +0.01(+0.13%)
Mar 11, 2019 7.790 7.910 7.784 7.900 149,556 +0.21(+2.73%)
Mar 08, 2019 7.630 7.720 7.610 7.690 238,000 -0.14(-1.79%)
Mar 07, 2019 7.960 7.980 7.830 7.830 99,008 -0.24(-2.97%)
Mar 06, 2019 8.110 8.110 8.050 8.070 208,961 +0.06(+0.81%)
Mar 05, 2019 7.990 8.020 7.962 8.005 215,934 +0.01(+0.06%)
Mar 04, 2019 7.990 8.018 7.930 8.000 119,014 +0.01(+0.13%)
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.