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 (%)
Sep 30, 2019 5.970 5.998 5.950 5.965 113,833 -0.02(-0.25%)
Sep 27, 2019 6.025 6.042 5.950 5.980 274,900 +0.03(+0.54%)
Sep 26, 2019 5.990 6.000 5.940 5.948 170,708 -0.04(-0.70%)
Sep 25, 2019 5.910 5.990 5.910 5.990 193,256 -0.02(-0.33%)
Sep 24, 2019 6.120 6.120 6.000 6.010 315,695 -0.14(-2.28%)
Sep 23, 2019 6.110 6.180 6.090 6.150 102,422 -0.16(-2.54%)
Sep 20, 2019 6.315 6.366 6.280 6.310 67,100 +0.04(+0.64%)
Sep 19, 2019 6.330 6.336 6.270 6.270 138,744 +0.03(+0.48%)
Sep 18, 2019 6.310 6.330 6.190 6.240 162,513 -0.04(-0.64%)
Sep 17, 2019 6.200 6.290 6.200 6.280 87,218 -0.02(-0.32%)
Sep 16, 2019 6.370 6.370 6.300 6.300 111,110 -0.12(-1.87%)
Sep 13, 2019 6.410 6.480 6.390 6.420 369,800 +0.22(+3.55%)
Sep 12, 2019 6.110 6.250 6.070 6.200 169,288 +0.03(+0.42%)
Sep 11, 2019 6.230 6.230 6.150 6.174 66,256 +0.07(+1.21%)
Sep 10, 2019 6.050 6.130 6.038 6.100 179,119 +0.15(+2.59%)
Sep 09, 2019 5.930 5.984 5.920 5.946 154,437 +0.05(+0.78%)
Sep 06, 2019 5.925 5.940 5.890 5.900 132,600 +0.08(+1.37%)
Sep 05, 2019 5.790 5.900 5.790 5.820 251,038 -0.09(-1.52%)
Sep 04, 2019 5.840 5.930 5.840 5.910 379,476 +0.26(+4.60%)
Sep 03, 2019 5.580 5.690 5.555 5.650 174,996 -0.04(-0.79%)
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%)
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.