Glencore International Plc ADR (OP: GLNCY )

11.36 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 13.33 13.36 13.10 13.17 1,171,249 -0.15(-1.13%)
May 27, 2022 13.28 13.33 13.18 13.32 278,289 +0.23(+1.76%)
May 26, 2022 12.96 13.12 12.94 13.09 392,097 -0.06(-0.46%)
May 25, 2022 12.99 13.23 12.88 13.15 568,217 -0.06(-0.45%)
May 24, 2022 12.89 13.47 12.85 13.21 777,190 +0.30(+2.32%)
May 23, 2022 12.89 12.94 12.78 12.91 473,535 +0.49(+3.95%)
May 20, 2022 12.55 12.57 12.21 12.42 778,269 +0.04(+0.28%)
May 19, 2022 12.08 12.49 12.08 12.38 551,399 +0.29(+2.36%)
May 18, 2022 12.30 12.39 12.07 12.10 369,667 -0.22(-1.76%)
May 17, 2022 12.40 12.44 12.24 12.32 756,258 +0.67(+5.73%)
May 16, 2022 11.54 11.74 11.53 11.65 752,878 +0.41(+3.65%)
May 13, 2022 11.05 11.29 11.05 11.24 462,369 +0.27(+2.46%)
May 12, 2022 10.86 11.12 10.70 10.97 614,255 -0.44(-3.87%)
May 11, 2022 11.45 11.73 11.39 11.41 374,045 +0.20(+1.76%)
May 10, 2022 11.32 11.32 11.07 11.21 657,419 -0.05(-0.49%)
May 09, 2022 11.60 11.60 11.16 11.27 783,835 -0.75(-6.24%)
May 06, 2022 11.93 12.07 11.77 12.02 266,477 +0.07(+0.59%)
May 05, 2022 12.36 12.40 11.85 11.95 396,378 -0.45(-3.63%)
May 04, 2022 12.11 12.45 11.99 12.40 405,409 +0.42(+3.46%)
May 03, 2022 12.03 12.13 11.94 11.98 514,527 -0.24(-1.92%)
May 02, 2022 12.15 12.48 12.03 12.22 509,659 -0.04(-0.30%)
Apr 29, 2022 12.44 12.48 12.25 12.26 243,615 -0.09(-0.75%)
Apr 28, 2022 12.19 12.37 11.81 12.35 942,131 +0.38(+3.17%)
Apr 27, 2022 11.90 12.11 11.78 11.97 345,020 +0.52(+4.54%)
Apr 26, 2022 11.66 11.75 11.42 11.45 1,237,268 -0.14(-1.21%)
Apr 25, 2022 11.47 11.65 11.28 11.59 1,321,810 -0.38(-3.17%)
Apr 22, 2022 12.42 12.42 11.90 11.97 1,164,848 -0.56(-4.47%)
Apr 21, 2022 12.98 12.98 12.41 12.53 1,034,026 -1.06(-7.80%)
Apr 20, 2022 13.34 13.63 13.23 13.59 558,154 -0.40(-2.86%)
Apr 19, 2022 13.71 14.00 13.70 13.99 333,285 +0.07(+0.50%)
Apr 18, 2022 13.80 13.99 13.78 13.92 385,303 +0.16(+1.16%)
Apr 14, 2022 13.81 13.84 13.69 13.76 503,557 -0.22(-1.57%)
Apr 13, 2022 13.72 13.99 13.67 13.98 370,006 +0.36(+2.64%)
Apr 12, 2022 13.63 13.74 13.55 13.62 487,073 +0.15(+1.11%)
Apr 11, 2022 13.76 13.77 13.45 13.47 518,167 -0.28(-2.04%)
Apr 08, 2022 13.53 13.78 13.46 13.75 424,191 +0.23(+1.70%)
Apr 07, 2022 13.48 13.59 13.32 13.52 459,272 +0.05(+0.37%)
Apr 06, 2022 13.44 13.55 13.28 13.47 485,398 +0.05(+0.37%)
Apr 05, 2022 13.48 13.55 13.30 13.42 476,885 +0.15(+1.13%)
Apr 04, 2022 13.28 13.30 13.18 13.27 444,918 -0.10(-0.71%)
Apr 01, 2022 13.29 13.37 13.21 13.37 399,672 +0.31(+2.41%)
Mar 31, 2022 13.15 13.16 13.01 13.05 339,789 -0.07(-0.53%)
Mar 30, 2022 13.01 13.20 12.98 13.12 412,456 +0.41(+3.23%)
Mar 29, 2022 12.50 12.71 12.44 12.71 881,508 -0.43(-3.27%)
Mar 28, 2022 13.10 13.19 12.98 13.14 885,524 -0.24(-1.83%)
Mar 25, 2022 13.29 13.39 13.22 13.38 370,401 +0.21(+1.63%)
Mar 24, 2022 13.07 13.22 13.05 13.17 320,033 +0.08(+0.61%)
Mar 23, 2022 13.25 13.49 13.05 13.09 1,064,919 -0.25(-1.84%)
Mar 22, 2022 13.38 13.40 13.20 13.34 597,277 +0.24(+1.79%)
Mar 21, 2022 12.89 13.11 12.89 13.10 371,815 +0.38(+2.99%)
Mar 18, 2022 12.63 12.73 12.56 12.72 278,070 +0.23(+1.84%)
Mar 17, 2022 12.28 12.52 12.21 12.49 351,415 -0.12(-0.95%)
Mar 16, 2022 12.41 12.61 12.20 12.61 525,438 +0.65(+5.43%)
Mar 15, 2022 12.19 12.26 11.84 11.96 611,108 -0.38(-3.08%)
Mar 14, 2022 12.82 12.83 12.33 12.34 749,152 -0.85(-6.44%)
Mar 11, 2022 13.20 13.40 13.16 13.19 456,659 -0.04(-0.34%)
Mar 10, 2022 12.83 13.24 12.80 13.23 778,051 +0.89(+7.25%)
Mar 09, 2022 12.19 12.41 12.17 12.34 644,245 -0.07(-0.56%)
Mar 08, 2022 12.32 12.53 12.20 12.41 756,339 -0.06(-0.48%)
Mar 07, 2022 12.41 12.50 12.20 12.47 960,412 +0.19(+1.55%)
Mar 04, 2022 12.23 12.34 12.13 12.28 734,940 -0.52(-4.06%)
Mar 03, 2022 12.78 12.92 12.59 12.80 611,693 +0.65(+5.35%)
Mar 02, 2022 12.04 12.16 11.95 12.15 548,899 +0.33(+2.79%)
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.