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

Glencore International Plc ADR (OP: GLNCY )

11.80 +0.02 (+0.17%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 26, 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 (%)
Nov 30, 2015 2.821 2.900 2.792 2.860 1,185,972 +0.15(+5.34%)
Nov 27, 2015 2.710 2.730 2.660 2.715 198,301 +0.01(+0.56%)
Nov 25, 2015 2.700 2.700 2.700 0 -0.09(-3.23%)
Nov 24, 2015 2.790 2.832 2.720 2.790 553,098 +0.09(+3.33%)
Nov 23, 2015 2.717 2.700 824,981 -0.07(-2.53%)
Nov 20, 2015 2.910 2.910 2.740 2.770 399,576 -0.03(-1.07%)
Nov 19, 2015 2.780 2.860 2.780 2.800 324,638 -0.02(-0.53%)
Nov 18, 2015 2.780 2.830 2.750 2.815 474,317 +0.19(+7.44%)
Nov 17, 2015 2.680 2.690 2.620 2.620 578,097 -0.12(-4.38%)
Nov 16, 2015 2.810 2.850 2.650 2.740 363,824 -0.07(-2.66%)
Nov 13, 2015 2.920 2.930 2.750 2.815 486,174 -0.05(-1.75%)
Nov 12, 2015 2.740 2.900 2.710 2.865 621,508 -0.23(-7.43%)
Nov 11, 2015 3.180 3.187 3.050 3.095 304,091 -0.03(-1.12%)
Nov 10, 2015 3.180 3.180 3.080 3.130 2,030,278 -0.16(-4.72%)
Nov 09, 2015 3.400 3.410 3.220 3.285 633,805 -0.17(-4.92%)
Nov 06, 2015 3.370 3.470 3.340 3.455 900,423 -0.23(-6.11%)
Nov 05, 2015 3.690 3.750 3.650 3.680 583,229 -0.21(-5.40%)
Nov 04, 2015 3.920 3.950 3.790 3.890 1,259,047 +0.24(+6.58%)
Nov 03, 2015 3.560 3.650 3.550 3.650 1,057,893 +0.15(+4.29%)
Nov 02, 2015 3.480 3.520 3.450 3.500 698,388 +0.05(+1.45%)
Oct 30, 2015 3.440 3.460 3.403 3.450 752,197 +0.13(+3.92%)
Oct 29, 2015 3.355 3.440 3.280 3.320 935,089 -0.15(-4.18%)
Oct 28, 2015 3.320 3.549 3.300 3.465 594,175 +0.08(+2.51%)
Oct 27, 2015 3.390 3.459 3.350 3.380 1,421,455 -0.12(-3.57%)
Oct 26, 2015 3.650 3.660 3.490 3.505 2,703,256 -0.14(-3.71%)
Oct 23, 2015 3.680 3.685 3.560 3.640 662,624 +0.12(+3.45%)
Oct 22, 2015 3.430 3.660 3.410 3.518 479,405 +0.18(+5.34%)
Oct 21, 2015 3.430 3.430 3.340 3.340 1,052,641 -0.12(-3.47%)
Oct 20, 2015 3.290 3.480 3.290 3.460 756,872 +0.19(+5.97%)
Oct 19, 2015 3.430 3.440 3.220 3.265 988,736 -0.28(-8.03%)
Oct 16, 2015 3.650 3.675 3.540 3.550 385,498 -0.10(-2.74%)
Oct 15, 2015 3.620 3.670 3.561 3.650 641,109 -0.02(-0.68%)
Oct 14, 2015 3.720 3.780 3.633 3.675 372,660 +0.14(+4.09%)
Oct 13, 2015 3.460 3.580 3.430 3.530 877,025 -0.12(-3.26%)
Oct 12, 2015 3.810 3.810 3.620 3.650 678,761 -0.25(-6.50%)
Oct 09, 2015 4.035 4.090 3.830 3.903 1,141,777 +0.29(+8.12%)
Oct 08, 2015 3.590 3.650 3.510 3.610 3,126,149 -0.23(-5.99%)
Oct 07, 2015 3.930 3.960 3.650 3.840 1,574,749 +0.29(+8.17%)
Oct 06, 2015 3.415 3.600 3.400 3.550 1,865,440 +0.18(+5.34%)
Oct 05, 2015 3.235 3.450 3.220 3.370 2,648,677 +0.36(+11.98%)
Oct 02, 2015 2.760 3.010 2.660 3.010 1,232,038 +0.32(+11.88%)
Oct 01, 2015 2.700 2.750 2.630 2.690 3,285,846 -0.07(-2.54%)
Sep 30, 2015 2.690 2.770 2.670 2.760 2,021,891 +0.34(+14.05%)
Sep 29, 2015 2.405 2.460 2.340 2.420 2,801,853 +0.35(+16.91%)
Sep 28, 2015 2.190 2.225 2.033 2.070 2,737,984 -0.80(-27.87%)
Sep 25, 2015 2.990 3.130 2.860 2.870 696,699 -0.18(-5.90%)
Sep 24, 2015 3.025 3.060 2.960 3.050 723,545 -0.23(-7.01%)
Sep 23, 2015 3.360 3.360 3.270 3.280 3,074,126 +0.03(+0.92%)
Sep 22, 2015 3.190 3.260 3.170 3.250 1,348,245 -0.40(-10.96%)
Sep 21, 2015 3.660 3.680 3.610 3.650 392,436 -0.21(-5.44%)
Sep 18, 2015 3.865 3.890 3.800 3.860 437,594 -0.25(-6.08%)
Sep 17, 2015 4.100 4.170 4.060 4.110 658,345 -0.04(-0.96%)
Sep 16, 2015 4.000 4.170 4.000 4.150 1,326,014 +0.27(+6.96%)
Sep 15, 2015 3.777 3.950 3.700 3.880 1,177,082 -0.04(-0.89%)
Sep 14, 2015 3.890 3.930 3.813 3.915 816,001 -0.18(-4.40%)
Sep 11, 2015 4.130 4.155 4.060 4.095 301,470 +0.01(+0.37%)
Sep 10, 2015 4.170 4.170 4.050 4.080 1,702,587 -0.14(-3.32%)
Sep 09, 2015 4.350 4.370 4.200 4.220 1,359,144 +0.01(+0.24%)
Sep 08, 2015 4.060 4.220 4.040 4.210 395,256 +0.47(+12.57%)
Sep 04, 2015 3.740 3.740 3.740 0 -0.17(-4.37%)
Sep 03, 2015 3.770 4.000 3.770 3.911 583,942 +0.13(+3.47%)
Sep 02, 2015 3.940 3.940 3.690 3.780 5,395,807 -0.32(-7.80%)
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.