Skip to main content

Glencore International Plc ADR (OP: GLNCY )

10.95 +0.06 (+0.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 4.860 4.930 4.830 4.880 84,152 +0.01(+0.21%)
Jul 28, 2016 4.920 4.930 4.840 4.870 37,315 -0.09(-1.81%)
Jul 27, 2016 4.910 5.000 4.890 4.960 205,351 +0.09(+1.85%)
Jul 26, 2016 4.822 4.900 4.820 4.870 151,200 +0.07(+1.46%)
Jul 25, 2016 4.820 4.820 4.760 4.800 65,775 +0.00(+0.00%)
Jul 22, 2016 4.790 4.800 4.760 4.800 61,604 +0.04(+0.95%)
Jul 21, 2016 4.720 4.825 4.720 4.755 94,487 +0.21(+4.51%)
Jul 20, 2016 4.470 4.590 4.430 4.550 92,565 -0.11(-2.28%)
Jul 19, 2016 4.710 4.710 4.600 4.656 146,479 -0.22(-4.59%)
Jul 18, 2016 4.834 4.920 4.820 4.880 47,806 +0.05(+1.04%)
Jul 15, 2016 4.890 4.930 4.810 4.830 138,840 -0.07(-1.43%)
Jul 14, 2016 4.930 4.970 4.890 4.900 70,344 +0.01(+0.20%)
Jul 13, 2016 5.060 5.080 4.800 4.890 224,305 +0.02(+0.41%)
Jul 12, 2016 4.800 4.880 4.790 4.870 433,283 +0.33(+7.27%)
Jul 11, 2016 4.490 4.570 4.490 4.540 358,421 +0.26(+6.07%)
Jul 08, 2016 4.290 4.190 4.280 151,620 +0.09(+2.15%)
Jul 07, 2016 4.340 4.370 4.180 4.190 422,974 +0.12(+2.95%)
Jul 05, 2016 4.180 4.180 4.040 4.070 118,986 -0.04(-0.85%)
Jul 01, 2016 4.105 4.105 4.105 0 +0.02(+0.37%)
Jun 30, 2016 4.000 4.090 3.960 4.090 393,791 +0.18(+4.60%)
Jun 29, 2016 3.820 3.940 3.816 3.910 224,319 +0.20(+5.39%)
Jun 28, 2016 3.690 3.728 3.644 3.710 311,755 +0.11(+3.06%)
Jun 27, 2016 3.570 3.600 3.490 3.600 348,607 -0.12(-3.23%)
Jun 24, 2016 3.830 3.890 3.700 3.720 817,634 -0.75(-16.78%)
Jun 23, 2016 4.460 4.480 4.400 4.470 234,510 +0.18(+4.20%)
Jun 22, 2016 4.360 4.390 4.270 4.290 304,769 +0.07(+1.66%)
Jun 21, 2016 4.275 4.281 4.220 4.220 83,810 +0.03(+0.72%)
Jun 20, 2016 4.200 4.270 4.160 4.190 203,625 +0.20(+5.01%)
Jun 17, 2016 3.935 3.990 3.910 3.990 168,678 +0.10(+2.57%)
Jun 16, 2016 3.835 3.920 3.750 3.890 185,917 +0.10(+2.64%)
Jun 15, 2016 3.770 3.880 3.770 3.790 207,050 +0.20(+5.57%)
Jun 14, 2016 3.650 3.710 3.570 3.590 121,664 -0.14(-3.62%)
Jun 13, 2016 3.730 3.800 3.710 3.725 33,869 -0.02(-0.40%)
Jun 10, 2016 3.790 3.820 3.733 3.740 224,020 -0.20(-5.08%)
Jun 09, 2016 4.000 4.010 3.920 3.940 63,423 -0.23(-5.52%)
Jun 08, 2016 4.230 4.250 4.160 4.170 165,287 +0.18(+4.51%)
Jun 07, 2016 4.032 4.070 3.990 3.990 103,518 -0.13(-3.16%)
Jun 06, 2016 4.080 4.150 4.050 4.120 161,690 +0.21(+5.24%)
Jun 03, 2016 3.790 3.915 3.790 3.915 138,933 +0.23(+6.39%)
Jun 02, 2016 3.660 3.690 3.660 3.680 91,534 -0.02(-0.49%)
Jun 01, 2016 3.619 3.700 3.580 3.698 171,867 -0.07(-1.91%)
May 31, 2016 3.795 3.860 3.760 3.770 124,266 -0.12(-3.08%)
May 27, 2016 3.890 3.890 3.890 0 -0.06(-1.64%)
May 26, 2016 4.050 4.060 3.945 3.955 206,995 +0.06(+1.67%)
May 25, 2016 3.800 3.900 3.800 3.890 161,136 +0.14(+3.73%)
May 24, 2016 3.740 3.780 3.700 3.750 343,284 +0.06(+1.76%)
May 23, 2016 3.620 3.710 3.610 3.685 139,842 +0.02(+0.55%)
May 20, 2016 3.750 3.775 3.652 3.665 90,501 -0.02(-0.41%)
May 19, 2016 3.690 3.750 3.610 3.680 135,501 -0.07(-1.76%)
May 18, 2016 3.710 3.840 3.700 3.746 147,866 -0.13(-3.33%)
May 17, 2016 3.870 3.950 3.820 3.875 194,048 +0.05(+1.31%)
May 16, 2016 3.770 3.860 3.770 3.825 114,762 +0.19(+5.08%)
May 13, 2016 3.690 3.710 3.640 3.640 296,741 -0.15(-3.96%)
May 12, 2016 3.920 3.920 3.720 3.790 251,142 -0.12(-3.07%)
May 11, 2016 3.920 3.940 3.870 3.910 169,401 +0.05(+1.30%)
May 10, 2016 3.800 3.880 3.780 3.860 350,591 +0.04(+1.05%)
May 09, 2016 3.845 3.880 3.760 3.820 394,676 -0.35(-8.40%)
May 06, 2016 3.996 4.170 3.980 4.170 102,882 +0.04(+0.97%)
May 05, 2016 4.210 4.250 4.120 4.130 156,291 +0.00(+0.00%)
May 04, 2016 4.160 4.260 4.120 4.130 288,124 -0.24(-5.49%)
May 03, 2016 4.390 4.395 4.300 4.370 319,321 -0.34(-7.22%)
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.