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

Glencore International Plc ADR (OP: GLNCY )

11.70 -0.08 (-0.68%)
Streaming Delayed Price Updated: 3:20 PM 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 (%)
Aug 30, 2013 9.460 9.530 9.360 9.360 27,307 -0.13(-1.37%)
Aug 29, 2013 9.550 9.600 9.480 9.490 12,243 -0.13(-1.35%)
Aug 28, 2013 9.440 9.630 9.440 9.620 5,821 -0.09(-0.93%)
Aug 27, 2013 9.750 9.750 9.690 9.710 5,645 -0.23(-2.31%)
Aug 26, 2013 9.820 10.00 9.820 9.940 24,810 -0.03(-0.30%)
Aug 23, 2013 9.930 10.03 9.890 9.970 61,796 +0.13(+1.32%)
Aug 22, 2013 9.756 9.860 9.740 9.840 79,826 +0.28(+2.93%)
Aug 21, 2013 9.550 9.610 9.460 9.560 19,612 +0.19(+2.03%)
Aug 20, 2013 9.217 9.370 9.160 9.370 17,654 -0.18(-1.88%)
Aug 19, 2013 9.550 9.689 9.350 9.550 21,729 -0.23(-2.35%)
Aug 16, 2013 9.660 9.780 9.520 9.780 23,528 +0.27(+2.84%)
Aug 15, 2013 9.420 9.510 9.280 9.510 26,001 -0.21(-2.16%)
Aug 14, 2013 9.670 9.720 9.620 9.720 21,176 +0.13(+1.36%)
Aug 13, 2013 9.460 9.750 9.350 9.590 30,113 +0.12(+1.32%)
Aug 12, 2013 9.410 9.480 9.250 9.465 78,901 +0.07(+0.80%)
Aug 09, 2013 9.110 9.400 9.000 9.390 53,080 +0.51(+5.68%)
Aug 08, 2013 8.660 8.900 8.650 8.885 43,999 +0.33(+3.92%)
Aug 07, 2013 8.450 8.560 8.300 8.550 29,551 +0.01(+0.12%)
Aug 06, 2013 8.710 8.720 8.410 8.540 34,445 -0.35(-3.94%)
Aug 05, 2013 8.910 8.940 8.830 8.890 33,297 +0.06(+0.68%)
Aug 02, 2013 8.760 8.830 8.740 8.830 6,957 +0.06(+0.68%)
Aug 01, 2013 8.750 8.970 8.690 8.770 51,053 +0.26(+3.06%)
Jul 31, 2013 8.510 8.520 8.360 8.510 24,149 -0.03(-0.35%)
Jul 30, 2013 8.630 8.630 8.460 8.540 7,925 -0.21(-2.40%)
Jul 29, 2013 8.710 8.800 8.610 8.750 27,629 +0.04(+0.46%)
Jul 26, 2013 8.600 8.710 8.560 8.710 7,022 +0.02(+0.23%)
Jul 25, 2013 8.630 8.690 8.560 8.690 12,016 -0.16(-1.81%)
Jul 24, 2013 8.850 8.860 8.730 8.850 5,800 +0.07(+0.80%)
Jul 23, 2013 8.600 8.780 8.600 8.780 7,300 +0.53(+6.42%)
Jul 22, 2013 8.300 8.300 8.250 8.250 5,000 -0.12(-1.43%)
Jul 19, 2013 8.370 8.370 8.150 8.370 8,450 -0.02(-0.24%)
Jul 18, 2013 8.350 8.390 8.330 8.390 24,078 +0.19(+2.32%)
Jul 17, 2013 8.320 8.390 8.200 8.200 14,493 +0.15(+1.86%)
Jul 16, 2013 8.030 8.050 8.030 8.050 14,477 +0.21(+2.68%)
Jul 15, 2013 7.880 7.940 7.840 7.840 13,900 -0.01(-0.13%)
Jul 12, 2013 7.900 7.900 7.840 7.850 38,100 -0.29(-3.56%)
Jul 11, 2013 7.950 8.140 7.950 8.140 22,882 +0.46(+5.99%)
Jul 10, 2013 7.750 7.750 7.650 7.680 13,795 -0.12(-1.54%)
Jul 09, 2013 7.830 7.880 7.630 7.800 3,785 +0.17(+2.23%)
Jul 08, 2013 7.740 7.740 7.630 7.630 13,025 -0.08(-1.04%)
Jul 05, 2013 7.760 7.760 7.590 7.710 3,250 -0.36(-4.46%)
Jul 03, 2013 8.100 8.100 8.070 8.070 5,700 -0.32(-3.81%)
Jul 02, 2013 8.440 8.440 8.300 8.390 2,000 -0.11(-1.29%)
Jul 01, 2013 8.500 8.550 8.500 8.500 2,200 +0.11(+1.31%)
Jun 28, 2013 8.170 8.390 8.170 8.390 2,000 -0.13(-1.53%)
Jun 26, 2013 8.500 8.520 8.500 8.520 7,000 -0.06(-0.70%)
Jun 25, 2013 8.560 8.580 8.500 8.580 8,160 +0.01(+0.12%)
Jun 24, 2013 8.620 8.620 8.430 8.570 5,852 -0.37(-4.14%)
Jun 21, 2013 9.100 9.100 8.800 8.940 14,223 -0.22(-2.40%)
Jun 20, 2013 9.250 9.250 8.940 9.160 10,084 -0.29(-3.07%)
Jun 19, 2013 9.450 9.450 9.400 9.450 1,250 -0.26(-2.68%)
Jun 18, 2013 9.580 9.710 9.580 9.710 3,700 -0.18(-1.82%)
Jun 17, 2013 9.790 9.890 9.710 9.890 11,057 +0.10(+1.02%)
Jun 14, 2013 9.800 9.890 9.780 9.790 5,181 +0.13(+1.35%)
Jun 13, 2013 9.380 9.660 9.380 9.660 1,081 +0.34(+3.65%)
Jun 12, 2013 9.410 9.430 9.320 9.320 3,700 -0.13(-1.38%)
Jun 11, 2013 9.380 9.450 9.260 9.450 5,600 -0.25(-2.58%)
Jun 10, 2013 9.860 9.860 9.700 9.700 5,210 -0.09(-0.90%)
Jun 07, 2013 9.700 9.788 9.700 9.788 400 +0.09(+0.91%)
Jun 06, 2013 9.640 9.700 9.600 9.700 2,355 -0.07(-0.72%)
Jun 05, 2013 9.840 9.840 9.690 9.770 11,814 -0.23(-2.30%)
Jun 04, 2013 10.10 10.10 9.900 10.00 8,700 +0.04(+0.40%)
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.