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

Glencore International Plc ADR (OP: GLNCY )

11.83 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 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 (%)
Mar 31, 2020 2.950 3.050 2.905 2.960 554,596 +0.06(+2.07%)
Mar 30, 2020 2.910 2.950 2.870 2.900 558,656 -0.12(-3.97%)
Mar 27, 2020 3.020 3.110 2.930 3.020 255,500 -0.12(-3.97%)
Mar 26, 2020 3.060 3.196 3.050 3.145 355,685 +0.10(+3.32%)
Mar 25, 2020 2.990 3.140 2.920 3.044 316,979 +0.07(+2.49%)
Mar 24, 2020 2.800 3.010 2.760 2.970 655,904 +0.42(+16.47%)
Mar 23, 2020 2.650 2.660 2.510 2.550 502,971 -0.12(-4.32%)
Mar 20, 2020 2.760 2.870 2.630 2.665 349,100 -0.02(-0.93%)
Mar 19, 2020 2.865 2.880 2.677 2.690 327,164 -0.17(-5.94%)
Mar 18, 2020 3.010 3.060 2.810 2.860 480,068 -0.41(-12.54%)
Mar 17, 2020 3.107 3.460 3.030 3.270 467,031 +0.25(+8.28%)
Mar 16, 2020 2.970 3.310 2.910 3.020 629,482 -0.53(-14.93%)
Mar 13, 2020 3.570 3.600 3.170 3.550 701,900 +0.29(+8.90%)
Mar 12, 2020 3.450 3.450 3.100 3.260 2,034,307 -0.59(-15.32%)
Mar 11, 2020 4.000 4.010 3.760 3.850 388,217 -0.31(-7.45%)
Mar 10, 2020 4.200 4.200 3.950 4.160 740,151 +0.29(+7.42%)
Mar 09, 2020 3.910 4.060 3.835 3.873 530,485 -0.63(-13.94%)
Mar 06, 2020 4.530 4.570 4.430 4.500 325,200 -0.23(-4.86%)
Mar 05, 2020 4.730 4.811 4.690 4.730 295,156 -0.25(-5.02%)
Mar 04, 2020 4.947 4.990 4.860 4.980 300,751 +0.18(+3.75%)
Mar 03, 2020 4.940 5.030 4.750 4.800 1,232,177 -0.18(-3.61%)
Mar 02, 2020 4.890 4.980 4.830 4.980 676,212 +0.09(+1.84%)
Feb 28, 2020 4.810 4.920 4.740 4.890 557,000 -0.12(-2.40%)
Feb 27, 2020 5.070 5.160 4.998 5.010 412,899 -0.23(-4.39%)
Feb 26, 2020 5.308 5.330 5.220 5.240 304,133 -0.05(-0.95%)
Feb 25, 2020 5.430 5.450 5.270 5.290 309,203 -0.11(-2.04%)
Feb 24, 2020 5.370 5.440 5.340 5.400 251,256 -0.35(-6.09%)
Feb 21, 2020 5.790 5.790 5.730 5.750 116,300 -0.11(-1.79%)
Feb 20, 2020 5.870 5.920 5.840 5.855 109,246 -0.10(-1.76%)
Feb 19, 2020 5.900 5.970 5.890 5.960 167,613 +0.12(+2.14%)
Feb 18, 2020 5.900 5.920 5.800 5.835 162,906 -0.22(-3.71%)
Feb 14, 2020 6.105 6.110 6.020 6.060 221,800 -0.07(-1.14%)
Feb 13, 2020 6.120 6.192 6.090 6.130 128,093 -0.01(-0.20%)
Feb 12, 2020 6.140 6.160 6.130 6.142 273,366 +0.14(+2.37%)
Feb 11, 2020 5.990 6.030 5.976 6.000 169,445 +0.09(+1.52%)
Feb 10, 2020 5.890 5.910 5.850 5.910 209,913 -0.02(-0.34%)
Feb 07, 2020 5.960 5.990 5.921 5.930 199,100 -0.20(-3.18%)
Feb 06, 2020 6.170 6.180 6.110 6.125 154,945 -0.02(-0.39%)
Feb 05, 2020 6.140 6.150 6.100 6.149 293,626 +0.11(+1.89%)
Feb 04, 2020 5.980 6.050 5.980 6.035 234,543 +0.30(+5.32%)
Feb 03, 2020 5.700 5.750 5.691 5.730 377,082 -0.06(-1.04%)
Jan 31, 2020 5.850 5.850 5.770 5.790 155,600 -0.14(-2.33%)
Jan 30, 2020 5.850 5.930 5.830 5.928 224,767 +0.04(+0.65%)
Jan 29, 2020 5.920 5.946 5.884 5.890 202,947 +0.00(+0.03%)
Jan 28, 2020 5.820 5.900 5.820 5.888 371,055 +0.15(+2.58%)
Jan 27, 2020 5.710 5.770 5.710 5.740 307,851 -0.21(-3.45%)
Jan 24, 2020 5.990 6.010 5.910 5.945 157,900 -0.06(-1.08%)
Jan 23, 2020 5.980 6.013 5.930 6.010 392,060 -0.12(-1.96%)
Jan 22, 2020 6.130 6.150 6.090 6.130 130,332 +0.00(+0.00%)
Jan 21, 2020 6.200 6.205 6.130 6.130 436,766 -0.15(-2.31%)
Jan 17, 2020 6.330 6.350 6.260 6.275 150,200 -0.01(-0.24%)
Jan 16, 2020 6.270 6.320 6.250 6.290 184,998 +0.06(+0.96%)
Jan 15, 2020 6.170 6.270 6.160 6.230 319,002 -0.05(-0.80%)
Jan 14, 2020 6.260 6.300 6.250 6.280 122,299 +0.03(+0.48%)
Jan 13, 2020 6.200 6.270 6.190 6.250 312,618 +0.03(+0.48%)
Jan 10, 2020 6.200 6.250 6.185 6.220 827,200 +0.01(+0.24%)
Jan 09, 2020 6.218 6.240 6.170 6.205 425,175 -0.02(-0.31%)
Jan 08, 2020 6.210 6.270 6.190 6.224 154,055 +0.07(+1.20%)
Jan 07, 2020 6.160 6.190 6.130 6.150 91,564 -0.02(-0.32%)
Jan 06, 2020 6.160 6.200 6.130 6.170 176,284 -0.06(-0.96%)
Jan 03, 2020 6.210 6.310 6.210 6.230 136,700 -0.07(-1.11%)
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.