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 (%)
Dec 31, 2013 10.42 10.42 10.42 0 -0.02(-0.19%)
Dec 30, 2013 10.44 10.50 10.41 10.44 11,526 +0.02(+0.19%)
Dec 27, 2013 10.46 10.47 10.35 10.42 0 +0.24(+2.36%)
Dec 26, 2013 10.11 10.18 10.11 10.18 6,718 +0.02(+0.20%)
Dec 24, 2013 10.15 10.17 10.02 10.16 0 +0.01(+0.10%)
Dec 23, 2013 9.960 10.15 9.960 10.15 2,980 +0.16(+1.60%)
Dec 20, 2013 10.04 10.04 9.930 9.990 12,571 -0.11(-1.09%)
Dec 19, 2013 9.950 10.10 9.950 10.10 6,811 -0.07(-0.69%)
Dec 18, 2013 10.00 10.17 10.00 10.17 24,692 +0.08(+0.79%)
Dec 17, 2013 9.980 10.09 9.960 10.09 12,936 +0.16(+1.66%)
Dec 16, 2013 10.00 10.03 9.880 9.925 26,357 +0.17(+1.69%)
Dec 13, 2013 9.894 9.894 9.750 9.760 15,957 -0.07(-0.71%)
Dec 12, 2013 9.800 9.830 9.650 9.830 24,693 -0.08(-0.81%)
Dec 11, 2013 10.00 10.03 9.910 9.910 6,894 -0.10(-1.00%)
Dec 10, 2013 10.07 10.11 10.00 10.01 3,636 -0.04(-0.40%)
Dec 09, 2013 10.06 10.09 10.03 10.05 9,296 +0.05(+0.50%)
Dec 06, 2013 10.01 10.02 9.960 10.00 14,526 +0.05(+0.55%)
Dec 05, 2013 10.07 10.07 9.910 9.945 18,242 -0.06(-0.65%)
Dec 04, 2013 9.910 10.01 9.870 10.01 37,778 +0.04(+0.43%)
Dec 03, 2013 10.00 10.00 9.920 9.967 11,201 -0.13(-1.30%)
Dec 02, 2013 10.13 10.22 10.00 10.10 73,550 -0.00(-0.01%)
Nov 29, 2013 10.23 10.23 10.10 10.10 10,293 +0.09(+0.90%)
Nov 27, 2013 10.00 10.02 9.950 10.01 43,732 +0.19(+1.93%)
Nov 26, 2013 9.900 9.900 9.790 9.820 25,797 -0.30(-2.96%)
Nov 25, 2013 10.12 10.14 10.00 10.12 15,133 +0.01(+0.10%)
Nov 22, 2013 10.07 10.15 10.05 10.11 12,044 -0.04(-0.44%)
Nov 21, 2013 10.19 10.24 10.06 10.15 22,013 -0.04(-0.34%)
Nov 20, 2013 10.29 10.29 10.14 10.19 13,735 -0.08(-0.78%)
Nov 19, 2013 10.45 10.45 10.25 10.27 26,222 -0.18(-1.72%)
Nov 18, 2013 10.56 10.59 10.45 10.45 17,046 +0.01(+0.10%)
Nov 15, 2013 10.60 10.60 10.37 10.44 15,118 +0.04(+0.38%)
Nov 14, 2013 10.45 10.46 10.29 10.40 35,352 -0.05(-0.48%)
Nov 12, 2013 10.44 10.53 10.43 10.45 198,309 -0.14(-1.30%)
Nov 11, 2013 10.51 10.59 10.50 10.59 222,628 -0.01(-0.05%)
Nov 08, 2013 10.45 10.62 10.40 10.59 30,888 -0.01(-0.07%)
Nov 07, 2013 10.88 10.88 10.50 10.60 21,032 -0.25(-2.30%)
Nov 06, 2013 11.02 11.04 10.81 10.85 379,031 -0.14(-1.27%)
Nov 05, 2013 10.92 10.99 10.92 10.99 22,041 +0.24(+2.23%)
Nov 04, 2013 10.62 10.75 10.62 10.75 8,820 +0.15(+1.42%)
Nov 01, 2013 10.66 10.66 10.50 10.60 3,802 -0.35(-3.20%)
Oct 31, 2013 10.94 10.97 10.78 10.95 8,153 -0.09(-0.82%)
Oct 30, 2013 11.05 11.09 10.94 11.04 4,703 +0.05(+0.45%)
Oct 29, 2013 10.89 10.99 10.85 10.99 6,471 -0.04(-0.36%)
Oct 28, 2013 10.99 11.05 10.93 11.03 6,886 -0.05(-0.47%)
Oct 25, 2013 11.01 11.10 11.01 11.08 17,562 +0.00(+0.02%)
Oct 24, 2013 11.01 11.08 10.95 11.08 8,782 +0.07(+0.64%)
Oct 23, 2013 10.91 11.05 10.91 11.01 15,817 -0.07(-0.63%)
Oct 22, 2013 11.00 11.12 10.99 11.08 18,140 +0.17(+1.56%)
Oct 21, 2013 10.90 10.92 10.86 10.91 7,277 +0.09(+0.83%)
Oct 18, 2013 10.80 10.89 10.80 10.82 3,981 +0.10(+0.93%)
Oct 17, 2013 10.56 10.72 10.54 10.72 11,012 +0.18(+1.71%)
Oct 16, 2013 10.59 10.61 10.46 10.54 12,652 -0.18(-1.68%)
Oct 15, 2013 10.65 10.72 10.65 10.72 2,252 +0.09(+0.85%)
Oct 14, 2013 10.50 10.63 10.50 10.63 9,220 -0.03(-0.28%)
Oct 11, 2013 10.59 10.74 10.59 10.66 5,576 +0.20(+1.91%)
Oct 10, 2013 10.44 10.49 10.38 10.46 15,828 +0.16(+1.55%)
Oct 09, 2013 10.32 10.34 10.23 10.30 11,014 -0.19(-1.81%)
Oct 08, 2013 10.56 10.56 10.42 10.49 8,787 -0.17(-1.59%)
Oct 07, 2013 10.58 10.66 10.58 10.66 1,560 +0.01(+0.09%)
Oct 04, 2013 10.54 10.65 10.54 10.65 2,518 -0.02(-0.19%)
Oct 03, 2013 10.70 10.75 10.58 10.67 10,570 -0.23(-2.11%)
Oct 02, 2013 10.67 10.93 10.66 10.90 11,108 +0.19(+1.77%)
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.