Glencore International Plc ADR (OP: GLNCY )

10.03 -1.00 (-9.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 4.080 4.220 4.080 4.207 115,939 +0.11(+2.61%)
Jun 29, 2020 4.130 4.150 4.090 4.100 162,434 +0.04(+0.99%)
Jun 26, 2020 4.170 4.180 4.050 4.060 108,000 -0.12(-2.87%)
Jun 25, 2020 4.090 4.180 4.060 4.180 152,620 +0.08(+2.08%)
Jun 24, 2020 4.155 4.170 4.060 4.095 121,772 -0.14(-3.24%)
Jun 23, 2020 4.230 4.270 4.210 4.232 306,174 +0.15(+3.73%)
Jun 22, 2020 4.070 4.120 4.040 4.080 308,306 +0.00(+0.00%)
Jun 19, 2020 4.240 4.270 4.050 4.080 347,200 -0.11(-2.63%)
Jun 18, 2020 4.170 4.240 4.150 4.190 467,399 -0.07(-1.76%)
Jun 17, 2020 4.300 4.310 4.230 4.265 397,116 +0.00(+0.12%)
Jun 16, 2020 4.380 4.390 4.190 4.260 1,010,476 +0.03(+0.71%)
Jun 15, 2020 4.070 4.270 4.042 4.230 159,873 -0.02(-0.47%)
Jun 12, 2020 4.320 4.360 4.200 4.250 330,100 +0.17(+4.27%)
Jun 11, 2020 4.260 4.290 4.060 4.076 330,662 -0.44(-9.82%)
Jun 10, 2020 4.500 4.580 4.470 4.520 212,729 +0.07(+1.57%)
Jun 09, 2020 4.440 4.500 4.383 4.450 202,889 -0.16(-3.47%)
Jun 08, 2020 4.590 4.630 4.520 4.610 313,374 +0.13(+2.81%)
Jun 05, 2020 4.515 4.580 4.460 4.484 275,600 +0.25(+6.00%)
Jun 04, 2020 4.200 4.230 4.160 4.230 171,128 +0.03(+0.71%)
Jun 03, 2020 4.190 4.230 4.160 4.200 454,065 +0.17(+4.35%)
Jun 02, 2020 3.990 4.050 3.980 4.025 390,966 +0.13(+3.39%)
Jun 01, 2020 3.780 3.900 3.750 3.893 340,057 +0.19(+5.27%)
May 29, 2020 3.640 3.700 3.630 3.698 138,800 -0.09(-2.43%)
May 28, 2020 3.840 3.860 3.780 3.790 190,117 -0.04(-1.04%)
May 27, 2020 3.810 3.840 3.736 3.830 257,433 +0.09(+2.41%)
May 26, 2020 3.710 3.760 3.670 3.740 324,215 +0.17(+4.85%)
May 22, 2020 3.590 3.600 3.540 3.567 81,200 -0.07(-1.92%)
May 21, 2020 3.690 3.722 3.620 3.637 335,946 -0.08(-2.23%)
May 20, 2020 3.690 3.740 3.660 3.720 192,925 +0.04(+1.09%)
May 19, 2020 3.680 3.740 3.640 3.680 460,325 +0.05(+1.24%)
May 18, 2020 3.592 3.680 3.570 3.635 262,697 +0.24(+7.23%)
May 15, 2020 3.360 3.450 3.340 3.390 207,300 +0.07(+2.20%)
May 14, 2020 3.180 3.340 3.127 3.317 258,324 +0.00(+0.11%)
May 13, 2020 3.410 3.410 3.280 3.313 227,760 -0.19(-5.33%)
May 12, 2020 3.650 3.660 3.500 3.500 584,803 -0.12(-3.18%)
May 11, 2020 3.580 3.640 3.560 3.615 174,133 -0.04(-1.23%)
May 08, 2020 3.580 3.710 3.580 3.660 176,500 +0.04(+1.10%)
May 07, 2020 3.595 3.647 3.580 3.620 277,777 +0.10(+2.84%)
May 06, 2020 3.630 3.640 3.510 3.520 177,463 +0.02(+0.57%)
May 05, 2020 3.545 3.580 3.470 3.500 334,839 +0.09(+2.64%)
May 04, 2020 3.410 3.420 3.340 3.410 191,963 -0.02(-0.58%)
May 01, 2020 3.400 3.480 3.390 3.430 336,100 -0.22(-6.03%)
Apr 30, 2020 3.620 3.756 3.580 3.650 2,423,553 -0.18(-4.70%)
Apr 29, 2020 3.760 3.850 3.760 3.830 504,000 +0.27(+7.58%)
Apr 28, 2020 3.580 3.610 3.510 3.560 387,248 +0.11(+3.28%)
Apr 27, 2020 3.420 3.460 3.400 3.447 247,446 -0.00(-0.09%)
Apr 24, 2020 3.490 3.490 3.380 3.450 247,400 +0.00(+0.00%)
Apr 23, 2020 3.370 3.530 3.368 3.450 240,113 +0.05(+1.47%)
Apr 22, 2020 3.370 3.430 3.320 3.400 355,461 +0.14(+4.29%)
Apr 21, 2020 3.230 3.300 3.200 3.260 498,463 -0.20(-5.78%)
Apr 20, 2020 3.410 3.560 3.380 3.460 618,672 -0.03(-0.86%)
Apr 17, 2020 3.530 3.530 3.421 3.490 306,100 +0.24(+7.38%)
Apr 16, 2020 3.300 3.300 3.200 3.250 250,826 -0.06(-1.81%)
Apr 15, 2020 3.370 3.380 3.290 3.310 318,733 -0.27(-7.55%)
Apr 14, 2020 3.540 3.630 3.510 3.580 796,265 +0.02(+0.58%)
Apr 13, 2020 3.650 3.650 3.520 3.560 213,833 -0.01(-0.28%)
Apr 09, 2020 3.510 3.600 3.500 3.570 420,100 +0.17(+5.00%)
Apr 08, 2020 3.350 3.420 3.270 3.400 481,008 +0.00(+0.00%)
Apr 07, 2020 3.505 3.530 3.350 3.400 812,464 +0.25(+7.94%)
Apr 06, 2020 3.070 3.170 3.050 3.150 771,319 +0.26(+9.00%)
Apr 03, 2020 2.930 2.960 2.830 2.890 318,500 -0.21(-6.77%)
Apr 02, 2020 2.995 3.140 2.970 3.100 407,466 +0.23(+8.01%)
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.