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

Glencore International Plc ADR (OP: GLNCY )

11.53 -0.30 (-2.54%)
Streaming Delayed Price Updated: 11:26 AM EDT, Apr 16, 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, 2019 5.710 5.770 5.670 5.695 152,200 +0.12(+2.24%)
Aug 29, 2019 5.600 5.640 5.570 5.570 285,423 +0.09(+1.64%)
Aug 28, 2019 5.375 5.500 5.350 5.480 123,582 +0.06(+1.01%)
Aug 27, 2019 5.460 5.490 5.410 5.425 355,926 -0.00(-0.09%)
Aug 26, 2019 5.440 5.475 5.430 5.430 101,743 +0.00(+0.00%)
Aug 23, 2019 5.520 5.570 5.430 5.430 141,800 -0.14(-2.51%)
Aug 22, 2019 5.580 5.600 5.503 5.570 135,726 +0.01(+0.18%)
Aug 21, 2019 5.605 5.630 5.560 5.560 344,868 +0.05(+0.91%)
Aug 20, 2019 5.590 5.590 5.510 5.510 411,441 -0.06(-1.15%)
Aug 19, 2019 5.600 5.660 5.570 5.574 278,457 +0.14(+2.65%)
Aug 16, 2019 5.390 5.430 5.370 5.430 288,900 +0.10(+1.91%)
Aug 15, 2019 5.360 5.370 5.290 5.328 249,391 -0.15(-2.77%)
Aug 14, 2019 5.500 5.510 5.450 5.480 199,229 -0.18(-3.18%)
Aug 13, 2019 5.470 5.733 5.470 5.660 290,887 +0.15(+2.72%)
Aug 12, 2019 5.570 5.580 5.500 5.510 335,531 -0.01(-0.18%)
Aug 09, 2019 5.570 5.590 5.520 5.520 443,200 -0.17(-2.99%)
Aug 08, 2019 5.587 5.710 5.580 5.690 309,202 +0.11(+1.97%)
Aug 07, 2019 5.340 5.580 5.310 5.580 367,490 -0.05(-0.89%)
Aug 06, 2019 5.635 5.640 5.520 5.630 809,135 +0.02(+0.36%)
Aug 05, 2019 5.650 5.680 5.580 5.610 554,776 -0.24(-4.10%)
Aug 02, 2019 5.850 5.860 5.760 5.850 249,300 -0.17(-2.79%)
Aug 01, 2019 6.050 6.310 6.000 6.018 383,214 -0.39(-6.12%)
Jul 31, 2019 6.475 6.509 6.300 6.410 503,666 -0.19(-2.88%)
Jul 30, 2019 6.620 6.620 6.550 6.600 161,404 -0.09(-1.35%)
Jul 29, 2019 6.750 6.750 6.670 6.690 83,097 -0.00(-0.07%)
Jul 26, 2019 6.740 6.740 6.680 6.695 261,000 -0.10(-1.54%)
Jul 25, 2019 6.900 6.905 6.780 6.800 1,467,231 -0.13(-1.95%)
Jul 24, 2019 6.870 6.940 6.863 6.935 796,588 +0.09(+1.39%)
Jul 23, 2019 6.830 6.865 6.800 6.840 139,518 +0.10(+1.48%)
Jul 22, 2019 6.800 6.815 6.730 6.740 69,077 -0.01(-0.15%)
Jul 19, 2019 6.750 6.800 6.720 6.750 115,500 -0.01(-0.22%)
Jul 18, 2019 6.680 6.765 6.660 6.765 126,182 +0.09(+1.35%)
Jul 17, 2019 6.680 6.710 6.645 6.675 149,369 +0.01(+0.23%)
Jul 16, 2019 6.660 6.768 6.640 6.660 169,169 -0.02(-0.37%)
Jul 15, 2019 6.730 6.750 6.670 6.685 239,884 +0.02(+0.38%)
Jul 12, 2019 6.645 6.690 6.610 6.660 109,900 +0.05(+0.72%)
Jul 11, 2019 6.630 6.631 6.570 6.612 179,614 -0.10(-1.45%)
Jul 10, 2019 6.740 6.752 6.680 6.710 119,684 +0.08(+1.21%)
Jul 09, 2019 6.650 6.660 6.580 6.630 197,627 -0.15(-2.18%)
Jul 08, 2019 6.760 6.820 6.730 6.778 171,374 +0.05(+0.79%)
Jul 05, 2019 6.710 6.730 6.633 6.725 124,400 -0.19(-2.68%)
Jul 03, 2019 6.920 6.930 6.880 6.910 86,900 -0.12(-1.71%)
Jul 02, 2019 6.950 7.030 6.902 7.030 87,826 +0.04(+0.57%)
Jul 01, 2019 6.996 7.000 6.920 6.990 202,544 +0.10(+1.45%)
Jun 28, 2019 6.865 6.950 6.850 6.890 692,500 +0.17(+2.53%)
Jun 27, 2019 6.990 6.990 6.420 6.720 1,513,322 -0.26(-3.72%)
Jun 26, 2019 7.020 7.040 6.970 6.980 170,726 +0.00(+0.00%)
Jun 25, 2019 7.040 7.060 6.940 6.980 89,524 -0.04(-0.63%)
Jun 24, 2019 7.030 7.080 7.000 7.024 108,105 -0.02(-0.23%)
Jun 21, 2019 7.070 7.080 7.030 7.040 61,800 -0.01(-0.14%)
Jun 20, 2019 7.070 7.090 7.018 7.050 162,735 +0.06(+0.86%)
Jun 19, 2019 6.942 6.990 6.890 6.990 1,094,886 +0.03(+0.43%)
Jun 18, 2019 6.790 6.970 6.790 6.960 247,838 +0.21(+3.11%)
Jun 17, 2019 6.750 6.775 6.720 6.750 136,824 -0.06(-0.88%)
Jun 14, 2019 6.808 6.830 6.770 6.810 240,800 -0.06(-0.87%)
Jun 13, 2019 6.840 6.900 6.810 6.870 56,024 +0.10(+1.48%)
Jun 12, 2019 6.830 6.830 6.770 6.770 168,613 -0.07(-1.02%)
Jun 11, 2019 6.880 6.890 6.814 6.840 955,277 +0.16(+2.40%)
Jun 10, 2019 6.660 6.690 6.650 6.680 242,049 +0.07(+1.06%)
Jun 07, 2019 6.560 6.668 6.560 6.610 239,200 -0.02(-0.30%)
Jun 06, 2019 6.610 6.650 6.560 6.630 353,163 +0.08(+1.22%)
Jun 05, 2019 6.620 6.620 6.510 6.550 328,645 -0.08(-1.21%)
Jun 04, 2019 6.570 6.640 6.540 6.630 263,728 +0.17(+2.71%)
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.