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 31, 2017 8.800 8.830 8.720 8.810 163,539 +0.12(+1.38%)
Jul 28, 2017 8.560 8.690 8.560 8.690 70,724 +0.11(+1.28%)
Jul 27, 2017 8.680 8.680 8.520 8.580 113,762 -0.05(-0.58%)
Jul 26, 2017 8.620 8.630 8.520 8.630 80,015 +0.04(+0.47%)
Jul 25, 2017 8.510 8.590 8.500 8.590 175,412 +0.44(+5.40%)
Jul 24, 2017 8.109 8.150 8.090 8.150 25,379 +0.04(+0.49%)
Jul 21, 2017 8.210 8.230 8.080 8.110 117,919 -0.19(-2.29%)
Jul 20, 2017 8.350 8.140 8.300 403,797 -0.10(-1.19%)
Jul 19, 2017 8.340 8.410 8.340 8.400 221,945 +0.09(+1.02%)
Jul 18, 2017 8.250 8.340 8.250 8.315 356,969 -0.08(-0.89%)
Jul 17, 2017 8.380 8.400 8.341 8.390 304,837 +0.12(+1.45%)
Jul 14, 2017 8.222 8.270 8.210 8.270 73,728 +0.12(+1.47%)
Jul 13, 2017 8.099 8.160 8.084 8.150 36,328 +0.06(+0.74%)
Jul 12, 2017 8.080 8.100 8.040 8.090 135,163 +0.18(+2.28%)
Jul 11, 2017 7.820 7.910 7.810 7.910 86,158 +0.19(+2.46%)
Jul 10, 2017 7.555 7.720 7.550 7.720 45,760 +0.08(+0.98%)
Jul 07, 2017 7.670 7.670 7.550 7.645 134,133 -0.02(-0.20%)
Jul 06, 2017 7.756 7.756 7.630 7.660 212,868 -0.26(-3.28%)
Jul 05, 2017 7.920 7.930 7.802 7.920 237,476 +0.19(+2.46%)
Jul 03, 2017 7.610 7.760 7.600 7.730 81,530 +0.26(+3.48%)
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%)
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.