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 (%)
Oct 31, 2018 7.990 8.170 7.960 8.080 187,620 +0.34(+4.39%)
Oct 30, 2018 7.786 7.840 7.670 7.740 132,504 -0.01(-0.13%)
Oct 29, 2018 7.905 7.970 7.680 7.750 817,056 +0.02(+0.26%)
Oct 26, 2018 7.620 7.790 7.570 7.730 205,100 +0.03(+0.39%)
Oct 25, 2018 7.690 7.750 7.630 7.700 222,335 +0.17(+2.26%)
Oct 24, 2018 7.790 7.830 7.520 7.530 139,128 -0.29(-3.71%)
Oct 23, 2018 7.740 7.840 7.610 7.820 277,426 -0.24(-2.98%)
Oct 22, 2018 8.060 8.080 7.972 8.060 198,295 +0.08(+0.94%)
Oct 19, 2018 8.030 8.090 7.950 7.985 248,500 +0.01(+0.13%)
Oct 18, 2018 8.095 8.140 7.954 7.975 102,255 -0.22(-2.74%)
Oct 17, 2018 8.310 8.310 8.160 8.200 151,371 -0.06(-0.67%)
Oct 16, 2018 8.270 8.290 8.228 8.255 82,675 -0.06(-0.78%)
Oct 15, 2018 8.280 8.360 8.250 8.320 137,867 +0.06(+0.73%)
Oct 12, 2018 8.390 8.390 8.150 8.260 273,200 +0.12(+1.54%)
Oct 11, 2018 8.110 8.255 8.080 8.135 250,885 +0.00(+0.00%)
Oct 10, 2018 8.340 8.340 8.120 8.135 244,714 -0.37(-4.34%)
Oct 09, 2018 8.440 8.540 8.370 8.504 165,840 +0.07(+0.82%)
Oct 08, 2018 8.370 8.450 8.350 8.435 90,526 -0.05(-0.59%)
Oct 05, 2018 8.510 8.510 8.420 8.485 62,400 -0.11(-1.22%)
Oct 04, 2018 8.750 8.750 8.540 8.590 232,627 -0.04(-0.52%)
Oct 03, 2018 8.650 8.665 8.590 8.635 540,561 -0.02(-0.17%)
Oct 02, 2018 8.650 8.710 8.630 8.650 342,722 -0.01(-0.12%)
Oct 01, 2018 8.570 8.680 8.570 8.660 192,798 +0.09(+0.99%)
Sep 28, 2018 8.588 8.655 8.560 8.575 110,100 -0.02(-0.23%)
Sep 27, 2018 8.650 8.678 8.580 8.595 208,208 -0.24(-2.72%)
Sep 26, 2018 8.850 8.912 8.830 8.835 305,636 -0.10(-1.17%)
Sep 25, 2018 8.925 8.970 8.900 8.940 998,469 +0.37(+4.32%)
Sep 24, 2018 8.710 8.710 8.560 8.570 282,273 -0.15(-1.72%)
Sep 21, 2018 8.700 8.760 8.660 8.720 893,200 +0.20(+2.29%)
Sep 20, 2018 8.520 8.540 8.460 8.525 1,560,856 +0.17(+1.97%)
Sep 19, 2018 8.300 8.390 8.280 8.360 2,026,722 +0.28(+3.47%)
Sep 18, 2018 8.070 8.108 8.030 8.080 1,546,237 +0.29(+3.66%)
Sep 17, 2018 7.790 7.830 7.770 7.795 187,421 +0.03(+0.32%)
Sep 14, 2018 7.865 7.870 7.750 7.770 360,700 -0.04(-0.51%)
Sep 13, 2018 7.810 7.840 7.739 7.810 173,690 +0.17(+2.29%)
Sep 12, 2018 7.600 7.700 7.560 7.635 141,180 +0.17(+2.28%)
Sep 11, 2018 7.400 7.470 7.350 7.465 359,318 -0.07(-0.86%)
Sep 10, 2018 7.510 7.532 7.470 7.530 325,546 -0.06(-0.79%)
Sep 07, 2018 7.645 7.690 7.562 7.590 151,500 -0.23(-2.88%)
Sep 06, 2018 7.920 8.000 7.770 7.815 172,941 -0.19(-2.43%)
Sep 05, 2018 8.080 8.090 7.940 8.010 549,122 +0.03(+0.38%)
Sep 04, 2018 7.920 7.980 7.860 7.980 131,221 -0.12(-1.48%)
Aug 31, 2018 8.100 8.100 8.100 0 -0.24(-2.88%)
Aug 30, 2018 8.340 8.360 8.280 8.340 118,906 -0.06(-0.71%)
Aug 29, 2018 8.344 8.450 8.310 8.400 75,894 +0.06(+0.72%)
Aug 28, 2018 8.470 8.488 8.340 8.340 319,297 +0.03(+0.36%)
Aug 27, 2018 8.250 8.350 8.250 8.310 112,421 +0.16(+1.96%)
Aug 24, 2018 8.140 8.240 8.100 8.150 299,000 +0.27(+3.43%)
Aug 23, 2018 7.870 7.940 7.850 7.880 126,036 -0.03(-0.33%)
Aug 22, 2018 7.960 7.975 7.890 7.906 105,507 +0.03(+0.33%)
Aug 21, 2018 7.820 7.900 7.780 7.880 280,501 +0.05(+0.70%)
Aug 20, 2018 7.880 7.890 7.754 7.825 119,808 +0.04(+0.51%)
Aug 17, 2018 7.640 7.814 7.570 7.785 215,400 +0.12(+1.63%)
Aug 16, 2018 7.670 7.780 7.650 7.660 336,864 +0.11(+1.46%)
Aug 15, 2018 7.650 7.650 7.500 7.550 311,106 -0.48(-5.98%)
Aug 14, 2018 7.985 8.040 7.950 8.030 307,819 -0.03(-0.31%)
Aug 13, 2018 8.120 8.190 8.030 8.055 311,634 -0.11(-1.35%)
Aug 10, 2018 8.110 8.190 8.100 8.165 267,900 -0.27(-3.14%)
Aug 09, 2018 8.430 8.530 8.420 8.430 170,221 +0.08(+0.96%)
Aug 08, 2018 8.320 8.390 8.280 8.350 192,191 -0.03(-0.36%)
Aug 07, 2018 8.400 8.420 8.350 8.380 343,674 +0.32(+3.91%)
Aug 06, 2018 8.060 8.090 8.010 8.065 219,118 -0.16(-1.89%)
Aug 03, 2018 8.170 8.270 8.160 8.220 213,500 +0.11(+1.36%)
Aug 02, 2018 8.120 8.160 8.060 8.110 281,509 -0.26(-3.11%)
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.