Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glencore International Plc ADR (OP: GLNCY )

11.74 -0.02 (-0.17%)
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 7.480 7.485 7.390 7.470 58,101 -0.00(-0.07%)
Jun 29, 2017 7.490 7.530 7.410 7.475 64,013 +0.12(+1.63%)
Jun 28, 2017 7.285 7.390 7.285 7.355 162,620 +0.10(+1.31%)
Jun 27, 2017 7.230 7.340 7.220 7.260 465,631 +0.27(+3.86%)
Jun 26, 2017 7.093 7.110 6.990 6.990 80,245 -0.08(-1.06%)
Jun 23, 2017 7.060 7.090 7.050 7.065 77,436 -0.03(-0.49%)
Jun 22, 2017 6.990 7.120 6.970 7.100 113,462 +0.05(+0.71%)
Jun 21, 2017 7.080 7.150 7.040 7.050 155,333 +0.14(+2.03%)
Jun 20, 2017 7.070 7.070 6.900 6.910 176,584 -0.35(-4.82%)
Jun 19, 2017 7.250 7.320 7.250 7.260 81,564 +0.16(+2.25%)
Jun 16, 2017 7.130 7.160 7.100 7.100 41,758 -0.10(-1.39%)
Jun 15, 2017 7.160 7.210 7.110 7.200 137,794 -0.04(-0.48%)
Jun 14, 2017 7.510 7.510 7.210 7.235 84,457 -0.21(-2.82%)
Jun 13, 2017 7.410 7.450 7.400 7.445 62,758 +0.03(+0.34%)
Jun 12, 2017 7.440 7.450 7.360 7.420 56,096 +0.02(+0.27%)
Jun 09, 2017 7.430 7.470 7.370 7.400 62,887 -0.09(-1.20%)
Jun 08, 2017 7.280 7.490 7.250 7.490 88,821 +0.18(+2.46%)
Jun 07, 2017 7.380 7.390 7.250 7.310 106,694 +0.06(+0.83%)
Jun 06, 2017 7.160 7.250 7.160 7.250 74,976 -0.03(-0.34%)
Jun 05, 2017 7.270 7.290 7.245 7.275 98,680 -0.09(-1.25%)
Jun 02, 2017 7.300 7.367 7.260 7.367 16,061 +0.01(+0.16%)
Jun 01, 2017 7.270 7.360 7.260 7.355 78,836 +0.04(+0.48%)
May 31, 2017 7.370 7.380 7.300 7.320 165,170 -0.15(-2.01%)
May 30, 2017 7.540 7.570 7.450 7.470 87,311 +0.02(+0.27%)
May 26, 2017 7.450 7.450 7.410 7.450 33,588 -0.02(-0.27%)
May 25, 2017 7.540 7.580 7.460 7.470 49,143 -0.03(-0.40%)
May 24, 2017 7.500 7.560 7.470 7.500 46,550 -0.02(-0.27%)
May 23, 2017 7.590 7.620 7.500 7.520 103,911 -0.17(-2.21%)
May 22, 2017 7.670 7.700 7.640 7.690 73,539 +0.04(+0.52%)
May 19, 2017 7.620 7.690 7.610 7.650 39,673 +0.19(+2.55%)
May 18, 2017 7.410 7.530 7.360 7.460 70,777 +0.04(+0.54%)
May 17, 2017 7.455 7.500 7.400 7.420 88,868 -0.19(-2.50%)
May 16, 2017 7.550 7.628 7.550 7.610 100,746 +0.08(+1.13%)
May 15, 2017 7.520 7.560 7.500 7.525 85,018 +0.24(+3.22%)
May 12, 2017 7.300 7.340 7.270 7.290 71,602 -0.14(-1.88%)
May 11, 2017 7.400 7.450 7.380 7.430 63,052 +0.07(+0.95%)
May 10, 2017 7.490 7.490 7.330 7.360 130,783 -0.06(-0.88%)
May 09, 2017 7.510 7.514 7.410 7.425 73,515 +0.10(+1.43%)
May 08, 2017 7.290 7.350 7.250 7.320 111,614 -0.15(-2.01%)
May 05, 2017 7.230 7.470 7.220 7.470 93,754 +0.38(+5.29%)
May 04, 2017 7.126 7.175 7.060 7.095 328,390 -0.24(-3.21%)
May 03, 2017 7.385 7.390 7.300 7.330 187,800 -0.33(-4.31%)
May 02, 2017 7.630 7.670 7.600 7.660 110,563 -0.20(-2.54%)
May 01, 2017 7.860 7.900 7.790 7.860 53,541 +0.06(+0.77%)
Apr 28, 2017 7.810 7.860 7.800 7.800 165,655 +0.08(+1.04%)
Apr 27, 2017 7.790 7.790 7.610 7.720 86,110 -0.14(-1.78%)
Apr 26, 2017 7.780 7.920 7.780 7.860 103,292 -0.14(-1.75%)
Apr 25, 2017 7.930 8.000 7.930 8.000 103,247 +0.22(+2.83%)
Apr 24, 2017 7.730 7.790 7.720 7.780 46,331 +0.15(+1.97%)
Apr 21, 2017 7.630 7.630 7.540 7.630 46,746 +0.00(+0.07%)
Apr 20, 2017 7.585 7.670 7.580 7.625 94,474 +0.17(+2.21%)
Apr 19, 2017 7.590 7.600 7.450 7.460 67,909 +0.03(+0.43%)
Apr 18, 2017 7.510 7.568 7.350 7.428 264,841 -0.24(-3.16%)
Apr 17, 2017 7.660 7.680 7.622 7.670 83,374 +0.08(+1.05%)
Apr 13, 2017 7.640 7.700 7.560 7.590 211,649 -0.08(-1.04%)
Apr 12, 2017 7.800 7.820 7.670 7.670 245,019 -0.32(-4.01%)
Apr 11, 2017 8.000 8.010 7.870 7.990 36,118 +0.12(+1.52%)
Apr 10, 2017 7.890 7.890 7.860 7.870 58,077 -0.03(-0.38%)
Apr 07, 2017 7.750 7.940 7.730 7.900 101,062 -0.03(-0.38%)
Apr 06, 2017 7.990 8.030 7.890 7.930 93,305 -0.01(-0.13%)
Apr 05, 2017 8.080 8.150 7.910 7.940 151,533 +0.00(+0.00%)
Apr 04, 2017 7.915 7.940 7.880 7.940 96,140 +0.11(+1.40%)
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.