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

Glencore International Plc ADR (OP: GLNCY )

11.76 +0.04 (+0.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 29, 2018 9.500 9.584 9.480 9.500 318,583 +0.13(+1.39%)
Jun 28, 2018 9.335 9.391 9.270 9.370 498,190 -0.21(-2.19%)
Jun 27, 2018 9.725 9.800 9.550 9.580 196,332 -0.14(-1.49%)
Jun 26, 2018 9.660 9.760 9.560 9.725 388,578 -0.12(-1.17%)
Jun 25, 2018 9.940 9.950 9.670 9.840 699,983 -0.35(-3.43%)
Jun 22, 2018 10.17 10.25 10.13 10.19 744,840 +0.38(+3.87%)
Jun 21, 2018 9.835 9.875 9.780 9.810 136,254 -0.05(-0.56%)
Jun 20, 2018 9.990 9.990 9.780 9.865 188,651 +0.08(+0.77%)
Jun 19, 2018 9.725 9.800 9.650 9.790 223,614 -0.28(-2.78%)
Jun 18, 2018 9.910 10.09 9.890 10.07 331,111 -0.06(-0.64%)
Jun 15, 2018 10.54 10.06 10.13 274,039 -0.40(-3.84%)
Jun 14, 2018 10.50 10.59 10.48 10.54 157,512 -0.04(-0.38%)
Jun 13, 2018 10.53 10.63 10.50 10.58 275,600 +0.34(+3.27%)
Jun 12, 2018 10.18 10.27 10.12 10.24 342,286 -0.11(-1.01%)
Jun 11, 2018 10.32 10.42 10.32 10.35 184,689 +0.09(+0.88%)
Jun 08, 2018 10.31 10.33 10.21 10.26 122,689 -0.21(-2.01%)
Jun 07, 2018 10.75 10.75 10.43 10.47 142,286 -0.24(-2.24%)
Jun 06, 2018 10.73 10.52 10.71 237,370 +0.28(+2.68%)
Jun 05, 2018 10.29 10.46 10.28 10.43 87,649 +0.29(+2.81%)
Jun 04, 2018 10.26 10.28 10.12 10.14 63,727 +0.03(+0.25%)
Jun 01, 2018 10.17 10.18 10.11 10.12 145,199 +0.25(+2.53%)
May 31, 2018 9.950 9.970 9.750 9.870 180,281 +0.04(+0.41%)
May 30, 2018 9.770 9.930 9.730 9.830 141,769 +0.08(+0.82%)
May 29, 2018 9.800 9.880 9.705 9.750 132,368 -0.24(-2.40%)
May 25, 2018 9.990 9.990 9.990 0 -0.12(-1.19%)
May 24, 2018 10.05 10.11 9.920 10.11 83,536 -0.11(-1.08%)
May 23, 2018 10.09 10.23 10.05 10.22 121,897 -0.10(-0.97%)
May 22, 2018 10.49 10.52 10.32 10.32 140,964 -0.04(-0.39%)
May 21, 2018 10.30 10.36 10.29 10.36 257,219 +0.23(+2.27%)
May 18, 2018 9.930 10.27 9.900 10.13 351,707 -0.55(-5.15%)
May 17, 2018 10.60 10.72 10.60 10.68 93,910 +0.08(+0.75%)
May 16, 2018 10.50 10.63 10.47 10.60 175,831 +0.40(+3.97%)
May 15, 2018 10.15 10.25 10.08 10.20 152,263 -0.21(-1.97%)
May 14, 2018 10.40 10.45 10.35 10.40 167,970 +0.03(+0.33%)
May 11, 2018 10.33 10.42 10.33 10.37 83,190 +0.23(+2.23%)
May 10, 2018 9.980 10.15 9.970 10.14 131,581 +0.22(+2.22%)
May 09, 2018 9.790 9.948 9.780 9.920 430,763 +0.19(+1.95%)
May 08, 2018 9.690 9.740 9.624 9.730 128,714 +0.04(+0.41%)
May 07, 2018 9.670 9.754 9.650 9.690 139,958 +0.01(+0.16%)
May 04, 2018 9.640 9.768 9.580 9.675 264,736 -0.07(-0.77%)
May 03, 2018 9.810 9.820 9.670 9.750 583,068 +0.10(+1.04%)
May 02, 2018 9.720 9.780 9.500 9.650 245,664 +0.17(+1.79%)
May 01, 2018 9.500 9.510 9.320 9.480 300,916 -0.12(-1.25%)
Apr 30, 2018 9.650 9.710 9.590 9.600 348,680 -0.39(-3.90%)
Apr 27, 2018 10.05 10.14 9.990 9.990 391,084 -0.26(-2.54%)
Apr 26, 2018 10.53 10.53 10.22 10.25 97,378 -0.21(-1.96%)
Apr 25, 2018 10.52 10.53 10.33 10.46 337,568 -0.11(-0.99%)
Apr 24, 2018 10.70 10.76 10.51 10.56 234,229 +0.04(+0.43%)
Apr 23, 2018 10.48 10.60 10.47 10.52 135,981 -0.07(-0.71%)
Apr 20, 2018 10.65 10.65 10.57 10.59 264,349 -0.01(-0.05%)
Apr 19, 2018 10.62 10.71 10.55 10.60 375,010 +0.07(+0.67%)
Apr 18, 2018 10.36 10.62 10.31 10.53 412,933 +0.62(+6.26%)
Apr 17, 2018 9.900 9.950 9.870 9.905 404,541 +0.07(+0.76%)
Apr 16, 2018 9.930 9.950 9.770 9.830 311,394 +0.04(+0.36%)
Apr 13, 2018 9.860 9.880 9.730 9.795 264,776 +0.10(+0.98%)
Apr 12, 2018 9.600 9.710 9.594 9.700 233,914 +0.05(+0.52%)
Apr 11, 2018 9.660 9.730 9.630 9.650 316,967 -0.13(-1.38%)
Apr 10, 2018 9.830 9.850 9.730 9.785 495,540 +0.32(+3.44%)
Apr 09, 2018 9.450 9.600 9.290 9.460 315,567 -0.39(-3.96%)
Apr 06, 2018 9.870 9.960 9.790 9.850 83,181 -0.17(-1.70%)
Apr 05, 2018 10.09 10.14 9.970 10.02 223,705 +0.23(+2.35%)
Apr 04, 2018 9.700 9.830 9.660 9.790 340,761 -0.10(-1.01%)
Apr 03, 2018 9.985 10.03 9.880 9.890 335,541 +0.05(+0.51%)
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.