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

Glencore International Plc ADR (OP: GLNCY )

11.60 -0.17 (-1.44%)
Streaming Delayed Price Updated: 9:42 AM EDT, Apr 25, 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 (%)
Jun 30, 2016 4.000 4.090 3.960 4.090 393,791 +0.18(+4.60%)
Jun 29, 2016 3.820 3.940 3.816 3.910 224,319 +0.20(+5.39%)
Jun 28, 2016 3.690 3.728 3.644 3.710 311,755 +0.11(+3.06%)
Jun 27, 2016 3.570 3.600 3.490 3.600 348,607 -0.12(-3.23%)
Jun 24, 2016 3.830 3.890 3.700 3.720 817,634 -0.75(-16.78%)
Jun 23, 2016 4.460 4.480 4.400 4.470 234,510 +0.18(+4.20%)
Jun 22, 2016 4.360 4.390 4.270 4.290 304,769 +0.07(+1.66%)
Jun 21, 2016 4.275 4.281 4.220 4.220 83,810 +0.03(+0.72%)
Jun 20, 2016 4.200 4.270 4.160 4.190 203,625 +0.20(+5.01%)
Jun 17, 2016 3.935 3.990 3.910 3.990 168,678 +0.10(+2.57%)
Jun 16, 2016 3.835 3.920 3.750 3.890 185,917 +0.10(+2.64%)
Jun 15, 2016 3.770 3.880 3.770 3.790 207,050 +0.20(+5.57%)
Jun 14, 2016 3.650 3.710 3.570 3.590 121,664 -0.14(-3.62%)
Jun 13, 2016 3.730 3.800 3.710 3.725 33,869 -0.02(-0.40%)
Jun 10, 2016 3.790 3.820 3.733 3.740 224,020 -0.20(-5.08%)
Jun 09, 2016 4.000 4.010 3.920 3.940 63,423 -0.23(-5.52%)
Jun 08, 2016 4.230 4.250 4.160 4.170 165,287 +0.18(+4.51%)
Jun 07, 2016 4.032 4.070 3.990 3.990 103,518 -0.13(-3.16%)
Jun 06, 2016 4.080 4.150 4.050 4.120 161,690 +0.21(+5.24%)
Jun 03, 2016 3.790 3.915 3.790 3.915 138,933 +0.23(+6.39%)
Jun 02, 2016 3.660 3.690 3.660 3.680 91,534 -0.02(-0.49%)
Jun 01, 2016 3.619 3.700 3.580 3.698 171,867 -0.07(-1.91%)
May 31, 2016 3.795 3.860 3.760 3.770 124,266 -0.12(-3.08%)
May 27, 2016 3.890 3.890 3.890 0 -0.06(-1.64%)
May 26, 2016 4.050 4.060 3.945 3.955 206,995 +0.06(+1.67%)
May 25, 2016 3.800 3.900 3.800 3.890 161,136 +0.14(+3.73%)
May 24, 2016 3.740 3.780 3.700 3.750 343,284 +0.06(+1.76%)
May 23, 2016 3.620 3.710 3.610 3.685 139,842 +0.02(+0.55%)
May 20, 2016 3.750 3.775 3.652 3.665 90,501 -0.02(-0.41%)
May 19, 2016 3.690 3.750 3.610 3.680 135,501 -0.07(-1.76%)
May 18, 2016 3.710 3.840 3.700 3.746 147,866 -0.13(-3.33%)
May 17, 2016 3.870 3.950 3.820 3.875 194,048 +0.05(+1.31%)
May 16, 2016 3.770 3.860 3.770 3.825 114,762 +0.19(+5.08%)
May 13, 2016 3.690 3.710 3.640 3.640 296,741 -0.15(-3.96%)
May 12, 2016 3.920 3.920 3.720 3.790 251,142 -0.12(-3.07%)
May 11, 2016 3.920 3.940 3.870 3.910 169,401 +0.05(+1.30%)
May 10, 2016 3.800 3.880 3.780 3.860 350,591 +0.04(+1.05%)
May 09, 2016 3.845 3.880 3.760 3.820 394,676 -0.35(-8.40%)
May 06, 2016 3.996 4.170 3.980 4.170 102,882 +0.04(+0.97%)
May 05, 2016 4.210 4.250 4.120 4.130 156,291 +0.00(+0.00%)
May 04, 2016 4.160 4.260 4.120 4.130 288,124 -0.24(-5.49%)
May 03, 2016 4.390 4.395 4.300 4.370 319,321 -0.34(-7.22%)
May 02, 2016 4.740 4.740 4.640 4.710 61,194 -0.04(-0.84%)
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%)
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.