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 (%)
Sep 27, 2013 11.05 11.16 11.00 11.09 9,634 +0.02(+0.18%)
Sep 26, 2013 10.98 11.07 10.98 11.07 12,756 +0.16(+1.47%)
Sep 25, 2013 10.74 10.94 10.74 10.91 13,113 +0.12(+1.11%)
Sep 24, 2013 10.72 10.82 10.72 10.79 22,307 +0.02(+0.19%)
Sep 23, 2013 10.84 10.84 10.77 10.77 17,624 -0.10(-0.92%)
Sep 20, 2013 10.74 10.87 10.74 10.87 4,929 +0.03(+0.28%)
Sep 19, 2013 11.00 11.00 10.82 10.84 34,211 +0.04(+0.37%)
Sep 18, 2013 10.55 10.80 10.50 10.80 14,497 +0.16(+1.50%)
Sep 17, 2013 10.59 10.65 10.57 10.64 29,884 -0.19(-1.75%)
Sep 16, 2013 10.77 10.95 10.77 10.83 22,246 +0.06(+0.56%)
Sep 13, 2013 10.77 10.87 10.68 10.77 26,453 -0.08(-0.74%)
Sep 12, 2013 10.80 10.85 10.80 10.85 11,387 +0.15(+1.40%)
Sep 11, 2013 10.52 10.76 10.52 10.70 26,082 +0.31(+2.98%)
Sep 10, 2013 10.31 10.40 10.29 10.39 13,037 +0.28(+2.77%)
Sep 09, 2013 10.03 10.11 10.03 10.11 12,188 +0.20(+2.02%)
Sep 06, 2013 9.880 9.920 9.850 9.910 7,162 +0.05(+0.51%)
Sep 05, 2013 9.810 9.860 9.800 9.860 38,634 -0.02(-0.20%)
Sep 04, 2013 9.697 9.900 9.660 9.880 40,794 +0.18(+1.86%)
Sep 03, 2013 9.720 9.720 9.640 9.700 28,357 +0.34(+3.63%)
Aug 30, 2013 9.460 9.530 9.360 9.360 27,307 -0.13(-1.37%)
Aug 29, 2013 9.550 9.600 9.480 9.490 12,243 -0.13(-1.35%)
Aug 28, 2013 9.440 9.630 9.440 9.620 5,821 -0.09(-0.93%)
Aug 27, 2013 9.750 9.750 9.690 9.710 5,645 -0.23(-2.31%)
Aug 26, 2013 9.820 10.00 9.820 9.940 24,810 -0.03(-0.30%)
Aug 23, 2013 9.930 10.03 9.890 9.970 61,796 +0.13(+1.32%)
Aug 22, 2013 9.756 9.860 9.740 9.840 79,826 +0.28(+2.93%)
Aug 21, 2013 9.550 9.610 9.460 9.560 19,612 +0.19(+2.03%)
Aug 20, 2013 9.217 9.370 9.160 9.370 17,654 -0.18(-1.88%)
Aug 19, 2013 9.550 9.689 9.350 9.550 21,729 -0.23(-2.35%)
Aug 16, 2013 9.660 9.780 9.520 9.780 23,528 +0.27(+2.84%)
Aug 15, 2013 9.420 9.510 9.280 9.510 26,001 -0.21(-2.16%)
Aug 14, 2013 9.670 9.720 9.620 9.720 21,176 +0.13(+1.36%)
Aug 13, 2013 9.460 9.750 9.350 9.590 30,113 +0.12(+1.32%)
Aug 12, 2013 9.410 9.480 9.250 9.465 78,901 +0.07(+0.80%)
Aug 09, 2013 9.110 9.400 9.000 9.390 53,080 +0.51(+5.68%)
Aug 08, 2013 8.660 8.900 8.650 8.885 43,999 +0.33(+3.92%)
Aug 07, 2013 8.450 8.560 8.300 8.550 29,551 +0.01(+0.12%)
Aug 06, 2013 8.710 8.720 8.410 8.540 34,445 -0.35(-3.94%)
Aug 05, 2013 8.910 8.940 8.830 8.890 33,297 +0.06(+0.68%)
Aug 02, 2013 8.760 8.830 8.740 8.830 6,957 +0.06(+0.68%)
Aug 01, 2013 8.750 8.970 8.690 8.770 51,053 +0.26(+3.06%)
Jul 31, 2013 8.510 8.520 8.360 8.510 24,149 -0.03(-0.35%)
Jul 30, 2013 8.630 8.630 8.460 8.540 7,925 -0.21(-2.40%)
Jul 29, 2013 8.710 8.800 8.610 8.750 27,629 +0.04(+0.46%)
Jul 26, 2013 8.600 8.710 8.560 8.710 7,022 +0.02(+0.23%)
Jul 25, 2013 8.630 8.690 8.560 8.690 12,016 -0.16(-1.81%)
Jul 24, 2013 8.850 8.860 8.730 8.850 5,800 +0.07(+0.80%)
Jul 23, 2013 8.600 8.780 8.600 8.780 7,300 +0.53(+6.42%)
Jul 22, 2013 8.300 8.300 8.250 8.250 5,000 -0.12(-1.43%)
Jul 19, 2013 8.370 8.370 8.150 8.370 8,450 -0.02(-0.24%)
Jul 18, 2013 8.350 8.390 8.330 8.390 24,078 +0.19(+2.32%)
Jul 17, 2013 8.320 8.390 8.200 8.200 14,493 +0.15(+1.86%)
Jul 16, 2013 8.030 8.050 8.030 8.050 14,477 +0.21(+2.68%)
Jul 15, 2013 7.880 7.940 7.840 7.840 13,900 -0.01(-0.13%)
Jul 12, 2013 7.900 7.900 7.840 7.850 38,100 -0.29(-3.56%)
Jul 11, 2013 7.950 8.140 7.950 8.140 22,882 +0.46(+5.99%)
Jul 10, 2013 7.750 7.750 7.650 7.680 13,795 -0.12(-1.54%)
Jul 09, 2013 7.830 7.880 7.630 7.800 3,785 +0.17(+2.23%)
Jul 08, 2013 7.740 7.740 7.630 7.630 13,025 -0.08(-1.04%)
Jul 05, 2013 7.760 7.760 7.590 7.710 3,250 -0.36(-4.46%)
Jul 03, 2013 8.100 8.100 8.070 8.070 5,700 -0.32(-3.81%)
Jul 02, 2013 8.440 8.440 8.300 8.390 2,000 -0.11(-1.29%)
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.