Glencore International Plc ADR (OP: GLNCY )

9.700 -0.330 (-3.29%)
Streaming Delayed Price Updated: 12:06 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 3.795 3.860 3.760 3.770 124,266 -0.12(-3.08%)
May 27, 2016 3.890 3.890 3.890 0 -0.06(-1.64%)
May 26, 2016 4.050 4.060 3.945 3.955 206,995 +0.06(+1.67%)
May 25, 2016 3.800 3.900 3.800 3.890 161,136 +0.14(+3.73%)
May 24, 2016 3.740 3.780 3.700 3.750 343,284 +0.06(+1.76%)
May 23, 2016 3.620 3.710 3.610 3.685 139,842 +0.02(+0.55%)
May 20, 2016 3.750 3.775 3.652 3.665 90,501 -0.02(-0.41%)
May 19, 2016 3.690 3.750 3.610 3.680 135,501 -0.07(-1.76%)
May 18, 2016 3.710 3.840 3.700 3.746 147,866 -0.13(-3.33%)
May 17, 2016 3.870 3.950 3.820 3.875 194,048 +0.05(+1.31%)
May 16, 2016 3.770 3.860 3.770 3.825 114,762 +0.19(+5.08%)
May 13, 2016 3.690 3.710 3.640 3.640 296,741 -0.15(-3.96%)
May 12, 2016 3.920 3.920 3.720 3.790 251,142 -0.12(-3.07%)
May 11, 2016 3.920 3.940 3.870 3.910 169,401 +0.05(+1.30%)
May 10, 2016 3.800 3.880 3.780 3.860 350,591 +0.04(+1.05%)
May 09, 2016 3.845 3.880 3.760 3.820 394,676 -0.35(-8.40%)
May 06, 2016 3.996 4.170 3.980 4.170 102,882 +0.04(+0.97%)
May 05, 2016 4.210 4.250 4.120 4.130 156,291 +0.00(+0.00%)
May 04, 2016 4.160 4.260 4.120 4.130 288,124 -0.24(-5.49%)
May 03, 2016 4.390 4.395 4.300 4.370 319,321 -0.34(-7.22%)
May 02, 2016 4.740 4.740 4.640 4.710 61,194 -0.04(-0.84%)
Apr 29, 2016 4.630 4.820 4.630 4.750 322,400 +0.32(+7.22%)
Apr 28, 2016 4.370 4.520 4.352 4.430 150,540 -0.03(-0.67%)
Apr 27, 2016 4.330 4.460 4.320 4.460 67,603 +0.08(+1.71%)
Apr 26, 2016 4.420 4.421 4.358 4.385 126,509 +0.01(+0.34%)
Apr 25, 2016 4.510 4.510 4.350 4.370 354,052 -0.20(-4.38%)
Apr 22, 2016 4.630 4.645 4.510 4.570 449,881 -0.11(-2.35%)
Apr 21, 2016 4.870 4.900 4.640 4.680 180,716 -0.16(-3.31%)
Apr 20, 2016 4.750 4.880 4.720 4.840 258,336 +0.01(+0.31%)
Apr 19, 2016 4.650 4.850 4.650 4.825 485,024 +0.37(+8.18%)
Apr 18, 2016 4.320 4.480 4.310 4.460 135,512 +0.10(+2.29%)
Apr 15, 2016 4.340 4.380 4.310 4.360 165,659 -0.07(-1.58%)
Apr 14, 2016 4.430 4.480 4.370 4.430 151,221 +0.00(+0.02%)
Apr 13, 2016 4.400 4.450 4.370 4.429 187,963 +0.17(+3.97%)
Apr 12, 2016 4.160 4.270 4.140 4.260 478,827 +0.31(+7.79%)
Apr 11, 2016 3.950 4.010 3.940 3.952 363,652 +0.10(+2.65%)
Apr 08, 2016 3.780 3.860 3.780 3.850 397,721 +0.17(+4.62%)
Apr 07, 2016 3.785 3.830 3.670 3.680 356,985 -0.28(-7.07%)
Apr 06, 2016 3.778 3.960 3.740 3.960 320,864 -0.03(-0.75%)
Apr 05, 2016 3.938 4.040 3.915 3.990 377,069 -0.21(-4.95%)
Apr 04, 2016 4.295 4.310 4.180 4.198 73,030 -0.05(-1.22%)
Apr 01, 2016 4.180 4.270 4.150 4.250 108,063 -0.22(-4.92%)
Mar 31, 2016 4.382 4.497 4.382 4.470 156,578 +0.14(+3.23%)
Mar 30, 2016 4.410 4.431 4.300 4.330 178,902 +0.12(+2.97%)
Mar 29, 2016 4.080 4.220 4.010 4.205 882,536 -0.08(-1.98%)
Mar 28, 2016 4.240 4.319 4.230 4.290 106,708 +0.01(+0.35%)
Mar 24, 2016 4.275 4.275 4.275 0 +0.04(+1.06%)
Mar 23, 2016 4.400 4.420 4.220 4.230 253,838 -0.25(-5.58%)
Mar 22, 2016 4.460 4.520 4.440 4.480 220,405 -0.09(-2.08%)
Mar 21, 2016 4.510 4.590 4.460 4.575 339,870 +0.00(+0.11%)
Mar 18, 2016 4.628 4.660 4.560 4.570 572,369 +0.07(+1.56%)
Mar 17, 2016 4.505 4.540 4.440 4.500 735,358 +0.33(+7.91%)
Mar 16, 2016 3.985 4.170 3.970 4.170 263,239 +0.21(+5.30%)
Mar 15, 2016 3.940 3.960 3.860 3.960 151,463 -0.18(-4.46%)
Mar 14, 2016 4.220 4.260 4.140 4.145 701,902 +0.09(+2.35%)
Mar 11, 2016 3.980 4.070 3.930 4.050 141,109 +0.08(+2.02%)
Mar 10, 2016 3.820 3.980 3.790 3.970 391,986 -0.06(-1.49%)
Mar 09, 2016 4.030 4.070 3.850 4.030 237,543 +0.10(+2.41%)
Mar 08, 2016 4.330 4.340 3.892 3.935 801,128 -0.83(-17.51%)
Mar 07, 2016 4.425 4.839 4.410 4.770 861,275 +0.39(+9.03%)
Mar 04, 2016 4.160 4.340 4.150 4.375 1,745,158 +0.30(+7.49%)
Mar 03, 2016 4.020 4.080 3.930 4.070 1,014,601 +0.22(+5.71%)
Mar 02, 2016 3.630 3.870 3.620 3.850 544,184 +0.23(+6.35%)
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.