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

Glencore International Plc ADR (OP: GLNCY )

11.65 -0.12 (-1.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 (%)
Apr 29, 2016 4.630 4.820 4.630 4.750 322,400 +0.32(+7.22%)
Apr 28, 2016 4.370 4.520 4.352 4.430 150,540 -0.03(-0.67%)
Apr 27, 2016 4.330 4.460 4.320 4.460 67,603 +0.08(+1.71%)
Apr 26, 2016 4.420 4.421 4.358 4.385 126,509 +0.01(+0.34%)
Apr 25, 2016 4.510 4.510 4.350 4.370 354,052 -0.20(-4.38%)
Apr 22, 2016 4.630 4.645 4.510 4.570 449,881 -0.11(-2.35%)
Apr 21, 2016 4.870 4.900 4.640 4.680 180,716 -0.16(-3.31%)
Apr 20, 2016 4.750 4.880 4.720 4.840 258,336 +0.01(+0.31%)
Apr 19, 2016 4.650 4.850 4.650 4.825 485,024 +0.37(+8.18%)
Apr 18, 2016 4.320 4.480 4.310 4.460 135,512 +0.10(+2.29%)
Apr 15, 2016 4.340 4.380 4.310 4.360 165,659 -0.07(-1.58%)
Apr 14, 2016 4.430 4.480 4.370 4.430 151,221 +0.00(+0.02%)
Apr 13, 2016 4.400 4.450 4.370 4.429 187,963 +0.17(+3.97%)
Apr 12, 2016 4.160 4.270 4.140 4.260 478,827 +0.31(+7.79%)
Apr 11, 2016 3.950 4.010 3.940 3.952 363,652 +0.10(+2.65%)
Apr 08, 2016 3.780 3.860 3.780 3.850 397,721 +0.17(+4.62%)
Apr 07, 2016 3.785 3.830 3.670 3.680 356,985 -0.28(-7.07%)
Apr 06, 2016 3.778 3.960 3.740 3.960 320,864 -0.03(-0.75%)
Apr 05, 2016 3.938 4.040 3.915 3.990 377,069 -0.21(-4.95%)
Apr 04, 2016 4.295 4.310 4.180 4.198 73,030 -0.05(-1.22%)
Apr 01, 2016 4.180 4.270 4.150 4.250 108,063 -0.22(-4.92%)
Mar 31, 2016 4.382 4.497 4.382 4.470 156,578 +0.14(+3.23%)
Mar 30, 2016 4.410 4.431 4.300 4.330 178,902 +0.12(+2.97%)
Mar 29, 2016 4.080 4.220 4.010 4.205 882,536 -0.08(-1.98%)
Mar 28, 2016 4.240 4.319 4.230 4.290 106,708 +0.01(+0.35%)
Mar 24, 2016 4.275 4.275 4.275 0 +0.04(+1.06%)
Mar 23, 2016 4.400 4.420 4.220 4.230 253,838 -0.25(-5.58%)
Mar 22, 2016 4.460 4.520 4.440 4.480 220,405 -0.09(-2.08%)
Mar 21, 2016 4.510 4.590 4.460 4.575 339,870 +0.00(+0.11%)
Mar 18, 2016 4.628 4.660 4.560 4.570 572,369 +0.07(+1.56%)
Mar 17, 2016 4.505 4.540 4.440 4.500 735,358 +0.33(+7.91%)
Mar 16, 2016 3.985 4.170 3.970 4.170 263,239 +0.21(+5.30%)
Mar 15, 2016 3.940 3.960 3.860 3.960 151,463 -0.18(-4.46%)
Mar 14, 2016 4.220 4.260 4.140 4.145 701,902 +0.09(+2.35%)
Mar 11, 2016 3.980 4.070 3.930 4.050 141,109 +0.08(+2.02%)
Mar 10, 2016 3.820 3.980 3.790 3.970 391,986 -0.06(-1.49%)
Mar 09, 2016 4.030 4.070 3.850 4.030 237,543 +0.10(+2.41%)
Mar 08, 2016 4.330 4.340 3.892 3.935 801,128 -0.83(-17.51%)
Mar 07, 2016 4.425 4.839 4.410 4.770 861,275 +0.39(+9.03%)
Mar 04, 2016 4.160 4.340 4.150 4.375 1,745,158 +0.30(+7.49%)
Mar 03, 2016 4.020 4.080 3.930 4.070 1,014,601 +0.22(+5.71%)
Mar 02, 2016 3.630 3.870 3.620 3.850 544,184 +0.23(+6.35%)
Mar 01, 2016 3.565 3.650 3.500 3.620 462,229 -0.01(-0.28%)
Feb 29, 2016 3.640 3.700 3.600 3.630 286,614 +0.14(+4.01%)
Feb 26, 2016 3.450 3.530 3.420 3.490 270,529 +0.18(+5.44%)
Feb 25, 2016 3.325 3.350 3.220 3.310 236,105 +0.01(+0.30%)
Feb 24, 2016 3.190 3.310 3.140 3.300 393,454 -0.28(-7.82%)
Feb 23, 2016 3.630 3.670 3.520 3.580 449,727 -0.08(-2.19%)
Feb 22, 2016 3.540 3.710 3.520 3.660 509,629 +0.32(+9.58%)
Feb 19, 2016 3.280 3.360 3.270 3.340 135,595 +0.05(+1.52%)
Feb 18, 2016 3.380 3.390 3.280 3.290 450,009 -0.06(-1.79%)
Feb 17, 2016 3.172 3.390 3.170 3.350 1,178,958 +0.45(+15.32%)
Feb 16, 2016 2.920 2.920 2.850 2.905 176,918 +0.08(+3.01%)
Feb 12, 2016 2.820 2.820 2.820 0 +0.30(+11.90%)
Feb 11, 2016 2.490 2.560 2.460 2.520 398,786 -0.15(-5.44%)
Feb 10, 2016 2.580 2.690 2.560 2.665 153,092 -0.09(-3.34%)
Feb 09, 2016 2.700 2.850 2.670 2.757 1,152,644 -0.19(-6.54%)
Feb 08, 2016 2.797 2.960 2.784 2.950 463,150 +0.08(+2.79%)
Feb 05, 2016 2.850 2.940 2.840 2.870 460,755 +0.07(+2.50%)
Feb 04, 2016 2.640 2.870 2.630 2.800 723,477 +0.31(+12.45%)
Feb 03, 2016 2.440 2.490 2.360 2.490 545,430 +0.14(+5.96%)
Feb 02, 2016 2.389 2.390 2.290 2.350 327,898 -0.14(-5.62%)
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.