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

Glencore International Plc ADR (OP: GLNCY )

11.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Oct 29, 2021 9.840 10.00 9.810 9.950 484,754 +0.08(+0.81%)
Oct 28, 2021 9.760 9.900 9.740 9.870 235,994 +0.05(+0.53%)
Oct 27, 2021 9.810 9.890 9.752 9.818 408,145 -0.30(-2.99%)
Oct 26, 2021 10.19 10.12 257,784 -0.09(-0.83%)
Oct 25, 2021 10.21 10.24 10.16 10.21 315,816 +0.08(+0.75%)
Oct 22, 2021 10.12 10.18 10.02 10.13 489,152 -0.01(-0.05%)
Oct 21, 2021 10.13 10.15 10.07 10.13 505,173 -0.21(-2.08%)
Oct 20, 2021 10.27 10.40 10.25 10.35 226,631 -0.09(-0.81%)
Oct 19, 2021 10.60 10.66 10.35 10.44 420,968 -0.34(-3.20%)
Oct 18, 2021 10.75 10.79 10.68 10.78 239,305 +0.08(+0.75%)
Oct 15, 2021 10.71 10.73 10.62 10.70 321,882 +0.19(+1.81%)
Oct 14, 2021 10.46 10.54 10.41 10.51 226,932 +0.33(+3.24%)
Oct 13, 2021 10.10 10.20 10.03 10.18 291,702 +0.13(+1.34%)
Oct 12, 2021 9.940 10.08 9.918 10.04 186,374 +0.19(+1.88%)
Oct 11, 2021 9.970 10.04 9.860 9.860 375,046 +0.23(+2.39%)
Oct 08, 2021 9.650 9.660 9.570 9.630 215,604 -0.06(-0.62%)
Oct 07, 2021 9.770 9.850 9.650 9.690 402,055 -0.18(-1.77%)
Oct 06, 2021 9.770 9.870 9.670 9.865 423,277 -0.08(-0.79%)
Oct 05, 2021 9.820 10.01 9.807 9.944 433,704 +0.24(+2.46%)
Oct 04, 2021 9.720 9.775 9.604 9.705 738,827 +0.16(+1.68%)
Oct 01, 2021 9.500 9.570 9.405 9.545 290,042 +0.13(+1.43%)
Sep 30, 2021 9.410 9.470 9.360 9.410 375,270 +0.14(+1.57%)
Sep 29, 2021 9.320 9.360 9.232 9.265 517,399 +0.01(+0.12%)
Sep 28, 2021 9.290 9.310 9.240 9.254 213,203 +0.00(+0.04%)
Sep 27, 2021 9.060 9.260 9.060 9.250 775,806 +0.26(+2.89%)
Sep 24, 2021 8.950 9.030 8.921 8.990 198,832 +0.01(+0.11%)
Sep 23, 2021 8.940 9.070 8.920 8.980 287,859 +0.21(+2.34%)
Sep 22, 2021 8.790 8.870 8.771 8.775 361,952 +0.28(+3.24%)
Sep 21, 2021 8.660 8.680 8.450 8.500 466,409 -0.09(-1.05%)
Sep 20, 2021 8.440 8.610 8.430 8.590 613,123 -0.42(-4.66%)
Sep 17, 2021 9.075 9.090 8.851 9.010 211,131 -0.17(-1.85%)
Sep 16, 2021 9.210 9.210 9.070 9.180 192,690 -0.23(-2.44%)
Sep 15, 2021 9.360 9.440 9.340 9.410 313,833 +0.20(+2.17%)
Sep 14, 2021 9.330 9.340 9.190 9.210 273,039 -0.12(-1.29%)
Sep 13, 2021 9.360 9.400 9.285 9.330 172,076 +0.14(+1.52%)
Sep 10, 2021 9.290 9.330 9.190 9.190 160,710 +0.06(+0.66%)
Sep 09, 2021 9.105 9.170 9.080 9.130 211,701 +0.00(+0.00%)
Sep 08, 2021 9.185 9.200 9.090 9.130 201,488 -0.08(-0.87%)
Sep 07, 2021 9.320 9.330 9.200 9.210 204,119 +0.02(+0.22%)
Sep 03, 2021 9.150 9.230 9.140 9.190 296,338 +0.16(+1.77%)
Sep 02, 2021 9.010 9.060 8.980 9.030 163,244 -0.04(-0.44%)
Sep 01, 2021 8.950 9.100 8.950 9.070 169,271 +0.09(+1.00%)
Aug 31, 2021 9.060 9.060 8.900 8.980 161,313 -0.18(-1.97%)
Aug 30, 2021 9.090 9.180 9.090 9.160 232,780 +0.06(+0.66%)
Aug 27, 2021 8.970 9.150 8.910 9.100 156,751 +0.22(+2.48%)
Aug 26, 2021 8.900 8.950 8.840 8.880 163,030 -0.12(-1.33%)
Aug 25, 2021 8.900 9.000 8.880 9.000 219,987 +0.09(+1.01%)
Aug 24, 2021 8.780 8.940 8.780 8.910 345,008 +0.22(+2.53%)
Aug 23, 2021 8.630 8.720 8.630 8.690 412,244 +0.29(+3.39%)
Aug 20, 2021 8.270 8.420 8.270 8.405 202,324 +0.01(+0.18%)
Aug 19, 2021 8.350 8.410 8.280 8.390 350,223 -0.26(-3.06%)
Aug 18, 2021 8.730 8.740 8.620 8.655 208,808 -0.24(-2.64%)
Aug 17, 2021 8.950 8.960 8.780 8.890 255,980 -0.22(-2.41%)
Aug 16, 2021 9.020 9.110 8.930 9.110 212,585 -0.18(-1.94%)
Aug 13, 2021 9.200 9.340 9.180 9.290 335,967 -0.05(-0.54%)
Aug 12, 2021 9.370 9.380 9.290 9.340 339,002 -0.13(-1.37%)
Aug 11, 2021 9.290 9.490 9.260 9.470 1,926,785 +0.31(+3.38%)
Aug 10, 2021 9.000 9.200 8.990 9.160 522,289 +0.18(+2.00%)
Aug 09, 2021 8.910 9.010 8.910 8.980 103,786 +0.03(+0.34%)
Aug 06, 2021 9.020 9.070 8.950 8.950 248,144 +0.01(+0.11%)
Aug 05, 2021 8.910 9.010 8.860 8.940 364,413 -0.11(-1.22%)
Aug 04, 2021 9.080 9.150 9.020 9.050 123,535 -0.13(-1.42%)
Aug 03, 2021 9.068 9.180 9.000 9.180 228,492 +0.21(+2.30%)
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.