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 (%)
Feb 28, 2020 4.810 4.920 4.740 4.890 557,000 -0.12(-2.40%)
Feb 27, 2020 5.070 5.160 4.998 5.010 412,899 -0.23(-4.39%)
Feb 26, 2020 5.308 5.330 5.220 5.240 304,133 -0.05(-0.95%)
Feb 25, 2020 5.430 5.450 5.270 5.290 309,203 -0.11(-2.04%)
Feb 24, 2020 5.370 5.440 5.340 5.400 251,256 -0.35(-6.09%)
Feb 21, 2020 5.790 5.790 5.730 5.750 116,300 -0.11(-1.79%)
Feb 20, 2020 5.870 5.920 5.840 5.855 109,246 -0.10(-1.76%)
Feb 19, 2020 5.900 5.970 5.890 5.960 167,613 +0.12(+2.14%)
Feb 18, 2020 5.900 5.920 5.800 5.835 162,906 -0.22(-3.71%)
Feb 14, 2020 6.105 6.110 6.020 6.060 221,800 -0.07(-1.14%)
Feb 13, 2020 6.120 6.192 6.090 6.130 128,093 -0.01(-0.20%)
Feb 12, 2020 6.140 6.160 6.130 6.142 273,366 +0.14(+2.37%)
Feb 11, 2020 5.990 6.030 5.976 6.000 169,445 +0.09(+1.52%)
Feb 10, 2020 5.890 5.910 5.850 5.910 209,913 -0.02(-0.34%)
Feb 07, 2020 5.960 5.990 5.921 5.930 199,100 -0.20(-3.18%)
Feb 06, 2020 6.170 6.180 6.110 6.125 154,945 -0.02(-0.39%)
Feb 05, 2020 6.140 6.150 6.100 6.149 293,626 +0.11(+1.89%)
Feb 04, 2020 5.980 6.050 5.980 6.035 234,543 +0.30(+5.32%)
Feb 03, 2020 5.700 5.750 5.691 5.730 377,082 -0.06(-1.04%)
Jan 31, 2020 5.850 5.850 5.770 5.790 155,600 -0.14(-2.33%)
Jan 30, 2020 5.850 5.930 5.830 5.928 224,767 +0.04(+0.65%)
Jan 29, 2020 5.920 5.946 5.884 5.890 202,947 +0.00(+0.03%)
Jan 28, 2020 5.820 5.900 5.820 5.888 371,055 +0.15(+2.58%)
Jan 27, 2020 5.710 5.770 5.710 5.740 307,851 -0.21(-3.45%)
Jan 24, 2020 5.990 6.010 5.910 5.945 157,900 -0.06(-1.08%)
Jan 23, 2020 5.980 6.013 5.930 6.010 392,060 -0.12(-1.96%)
Jan 22, 2020 6.130 6.150 6.090 6.130 130,332 +0.00(+0.00%)
Jan 21, 2020 6.200 6.205 6.130 6.130 436,766 -0.15(-2.31%)
Jan 17, 2020 6.330 6.350 6.260 6.275 150,200 -0.01(-0.24%)
Jan 16, 2020 6.270 6.320 6.250 6.290 184,998 +0.06(+0.96%)
Jan 15, 2020 6.170 6.270 6.160 6.230 319,002 -0.05(-0.80%)
Jan 14, 2020 6.260 6.300 6.250 6.280 122,299 +0.03(+0.48%)
Jan 13, 2020 6.200 6.270 6.190 6.250 312,618 +0.03(+0.48%)
Jan 10, 2020 6.200 6.250 6.185 6.220 827,200 +0.01(+0.24%)
Jan 09, 2020 6.218 6.240 6.170 6.205 425,175 -0.02(-0.31%)
Jan 08, 2020 6.210 6.270 6.190 6.224 154,055 +0.07(+1.20%)
Jan 07, 2020 6.160 6.190 6.130 6.150 91,564 -0.02(-0.32%)
Jan 06, 2020 6.160 6.200 6.130 6.170 176,284 -0.06(-0.96%)
Jan 03, 2020 6.210 6.310 6.210 6.230 136,700 -0.07(-1.11%)
Jan 02, 2020 6.330 6.340 6.280 6.300 156,082 +0.12(+1.88%)
Dec 31, 2019 6.130 6.184 6.125 6.184 150,200 +0.03(+0.55%)
Dec 30, 2019 6.190 6.220 6.150 6.150 158,086 -0.01(-0.16%)
Dec 27, 2019 6.200 6.220 6.160 6.160 451,200 +0.10(+1.65%)
Dec 26, 2019 6.100 6.100 6.037 6.060 112,128 +0.02(+0.33%)
Dec 24, 2019 5.980 6.060 5.980 6.040 71,200 -0.02(-0.33%)
Dec 23, 2019 6.060 6.060 6.016 6.060 186,928 -0.03(-0.49%)
Dec 20, 2019 6.220 6.220 6.080 6.090 241,600 -0.07(-1.14%)
Dec 19, 2019 6.110 6.200 6.110 6.160 125,560 +0.08(+1.32%)
Dec 18, 2019 6.060 6.090 6.054 6.080 146,953 +0.03(+0.50%)
Dec 17, 2019 6.040 6.070 6.000 6.050 189,421 -0.10(-1.63%)
Dec 16, 2019 6.230 6.230 6.140 6.150 487,762 +0.13(+2.16%)
Dec 13, 2019 6.040 6.130 5.920 6.020 293,100 +0.08(+1.35%)
Dec 12, 2019 5.750 5.940 5.720 5.940 390,131 +0.25(+4.39%)
Dec 11, 2019 5.660 5.730 5.660 5.690 367,788 +0.06(+1.07%)
Dec 10, 2019 5.660 5.680 5.620 5.630 396,996 -0.07(-1.14%)
Dec 09, 2019 5.725 5.740 5.680 5.695 280,728 -0.03(-0.47%)
Dec 06, 2019 5.705 5.760 5.654 5.722 357,400 +0.04(+0.65%)
Dec 05, 2019 5.770 5.810 5.650 5.685 648,624 -0.51(-8.19%)
Dec 04, 2019 6.140 6.230 6.130 6.192 248,543 +0.07(+1.18%)
Dec 03, 2019 6.080 6.120 6.030 6.120 135,193 -0.19(-3.01%)
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.