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 (-0.13%)
Streaming Delayed Price Updated: 11:35 AM 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 (%)
Jul 31, 2020 4.610 4.630 4.480 4.560 387,300 -0.05(-1.08%)
Jul 30, 2020 4.560 4.640 4.495 4.610 130,105 -0.11(-2.33%)
Jul 29, 2020 4.700 4.750 4.660 4.720 79,696 +0.05(+1.07%)
Jul 28, 2020 4.670 4.700 4.630 4.670 161,608 -0.05(-1.06%)
Jul 27, 2020 4.690 4.770 4.690 4.720 214,571 +0.10(+2.15%)
Jul 24, 2020 4.590 4.650 4.560 4.620 133,100 +0.05(+1.11%)
Jul 23, 2020 4.620 4.630 4.550 4.570 253,675 +0.06(+1.33%)
Jul 22, 2020 4.480 4.520 4.460 4.510 175,278 -0.09(-1.96%)
Jul 21, 2020 4.600 4.640 4.575 4.600 183,918 +0.00(+0.00%)
Jul 20, 2020 4.530 4.610 4.530 4.600 138,902 +0.01(+0.22%)
Jul 17, 2020 4.560 4.590 4.524 4.590 185,400 +0.06(+1.32%)
Jul 16, 2020 4.510 4.560 4.500 4.530 206,655 -0.02(-0.44%)
Jul 15, 2020 4.610 4.630 4.510 4.550 302,089 +0.06(+1.34%)
Jul 14, 2020 4.330 4.500 4.320 4.490 108,841 +0.17(+3.94%)
Jul 13, 2020 4.450 4.480 4.315 4.320 3,818,625 -0.09(-2.04%)
Jul 10, 2020 4.390 4.410 4.355 4.410 200,700 +0.05(+1.15%)
Jul 09, 2020 4.380 4.430 4.307 4.360 220,849 +0.01(+0.23%)
Jul 08, 2020 4.330 4.350 4.280 4.350 201,341 +0.04(+0.93%)
Jul 07, 2020 4.320 4.360 4.300 4.310 85,673 -0.02(-0.46%)
Jul 06, 2020 4.280 4.330 4.270 4.330 199,288 +0.09(+2.12%)
Jul 02, 2020 4.260 4.340 4.210 4.240 174,700 +0.08(+1.92%)
Jul 01, 2020 4.180 4.180 4.117 4.160 225,937 -0.05(-1.12%)
Jun 30, 2020 4.080 4.220 4.080 4.207 115,939 +0.11(+2.61%)
Jun 29, 2020 4.130 4.150 4.090 4.100 162,434 +0.04(+0.99%)
Jun 26, 2020 4.170 4.180 4.050 4.060 108,000 -0.12(-2.87%)
Jun 25, 2020 4.090 4.180 4.060 4.180 152,620 +0.08(+2.08%)
Jun 24, 2020 4.155 4.170 4.060 4.095 121,772 -0.14(-3.24%)
Jun 23, 2020 4.230 4.270 4.210 4.232 306,174 +0.15(+3.73%)
Jun 22, 2020 4.070 4.120 4.040 4.080 308,306 +0.00(+0.00%)
Jun 19, 2020 4.240 4.270 4.050 4.080 347,200 -0.11(-2.63%)
Jun 18, 2020 4.170 4.240 4.150 4.190 467,399 -0.07(-1.76%)
Jun 17, 2020 4.300 4.310 4.230 4.265 397,116 +0.00(+0.12%)
Jun 16, 2020 4.380 4.390 4.190 4.260 1,010,476 +0.03(+0.71%)
Jun 15, 2020 4.070 4.270 4.042 4.230 159,873 -0.02(-0.47%)
Jun 12, 2020 4.320 4.360 4.200 4.250 330,100 +0.17(+4.27%)
Jun 11, 2020 4.260 4.290 4.060 4.076 330,662 -0.44(-9.82%)
Jun 10, 2020 4.500 4.580 4.470 4.520 212,729 +0.07(+1.57%)
Jun 09, 2020 4.440 4.500 4.383 4.450 202,889 -0.16(-3.47%)
Jun 08, 2020 4.590 4.630 4.520 4.610 313,374 +0.13(+2.81%)
Jun 05, 2020 4.515 4.580 4.460 4.484 275,600 +0.25(+6.00%)
Jun 04, 2020 4.200 4.230 4.160 4.230 171,128 +0.03(+0.71%)
Jun 03, 2020 4.190 4.230 4.160 4.200 454,065 +0.17(+4.35%)
Jun 02, 2020 3.990 4.050 3.980 4.025 390,966 +0.13(+3.39%)
Jun 01, 2020 3.780 3.900 3.750 3.893 340,057 +0.19(+5.27%)
May 29, 2020 3.640 3.700 3.630 3.698 138,800 -0.09(-2.43%)
May 28, 2020 3.840 3.860 3.780 3.790 190,117 -0.04(-1.04%)
May 27, 2020 3.810 3.840 3.736 3.830 257,433 +0.09(+2.41%)
May 26, 2020 3.710 3.760 3.670 3.740 324,215 +0.17(+4.85%)
May 22, 2020 3.590 3.600 3.540 3.567 81,200 -0.07(-1.92%)
May 21, 2020 3.690 3.722 3.620 3.637 335,946 -0.08(-2.23%)
May 20, 2020 3.690 3.740 3.660 3.720 192,925 +0.04(+1.09%)
May 19, 2020 3.680 3.740 3.640 3.680 460,325 +0.05(+1.24%)
May 18, 2020 3.592 3.680 3.570 3.635 262,697 +0.24(+7.23%)
May 15, 2020 3.360 3.450 3.340 3.390 207,300 +0.07(+2.20%)
May 14, 2020 3.180 3.340 3.127 3.317 258,324 +0.00(+0.11%)
May 13, 2020 3.410 3.410 3.280 3.313 227,760 -0.19(-5.33%)
May 12, 2020 3.650 3.660 3.500 3.500 584,803 -0.12(-3.18%)
May 11, 2020 3.580 3.640 3.560 3.615 174,133 -0.04(-1.23%)
May 08, 2020 3.580 3.710 3.580 3.660 176,500 +0.04(+1.10%)
May 07, 2020 3.595 3.647 3.580 3.620 277,777 +0.10(+2.84%)
May 06, 2020 3.630 3.640 3.510 3.520 177,463 +0.02(+0.57%)
May 05, 2020 3.545 3.580 3.470 3.500 334,839 +0.09(+2.64%)
May 04, 2020 3.410 3.420 3.340 3.410 191,963 -0.02(-0.58%)
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.