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

Glencore International Plc ADR (OP: GLNCY )

11.77 +0.12 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2017 7.700 7.850 7.700 7.825 100,478 -0.00(-0.06%)
Mar 30, 2017 7.780 7.920 7.770 7.830 95,616 +0.08(+1.03%)
Mar 29, 2017 7.670 7.760 7.660 7.750 93,470 -0.01(-0.13%)
Mar 28, 2017 7.725 7.785 7.680 7.760 110,909 -0.07(-0.89%)
Mar 27, 2017 7.670 7.840 7.570 7.830 277,151 -0.13(-1.63%)
Mar 24, 2017 7.990 8.030 7.900 7.960 59,869 -0.05(-0.61%)
Mar 23, 2017 8.180 8.210 8.000 8.009 112,766 -0.19(-2.33%)
Mar 22, 2017 8.182 8.240 8.130 8.200 97,127 +0.07(+0.92%)
Mar 21, 2017 8.440 8.470 8.120 8.125 155,155 -0.37(-4.30%)
Mar 20, 2017 8.460 8.500 8.410 8.490 141,453 +0.03(+0.30%)
Mar 17, 2017 8.470 8.500 8.428 8.465 176,407 +0.08(+1.01%)
Mar 16, 2017 8.395 8.410 8.320 8.380 160,813 +0.24(+2.95%)
Mar 15, 2017 7.850 8.150 7.810 8.140 169,557 +0.47(+6.13%)
Mar 14, 2017 7.510 7.670 7.480 7.670 86,249 +0.00(+0.00%)
Mar 13, 2017 7.700 7.732 7.660 7.670 129,562 +0.14(+1.86%)
Mar 10, 2017 7.610 7.640 7.460 7.530 83,532 +0.13(+1.76%)
Mar 09, 2017 7.570 7.580 7.370 7.400 288,774 -0.30(-3.84%)
Mar 08, 2017 7.810 7.840 7.680 7.696 108,867 -0.08(-1.02%)
Mar 07, 2017 7.920 7.920 7.720 7.775 110,065 -0.23(-2.93%)
Mar 06, 2017 8.030 8.170 7.940 8.010 149,177 -0.31(-3.73%)
Mar 03, 2017 8.210 8.330 8.170 8.320 33,219 +0.15(+1.84%)
Mar 02, 2017 8.285 8.300 8.140 8.170 155,750 -0.14(-1.68%)
Mar 01, 2017 8.200 8.320 8.180 8.310 226,802 +0.36(+4.46%)
Feb 28, 2017 7.930 8.010 7.930 7.955 112,267 -0.12(-1.43%)
Feb 27, 2017 8.008 8.100 8.000 8.070 125,053 -0.07(-0.86%)
Feb 24, 2017 7.925 8.180 7.900 8.140 226,118 -0.12(-1.39%)
Feb 23, 2017 8.540 8.620 8.250 8.255 211,296 +0.15(+1.79%)
Feb 22, 2017 8.020 8.120 8.020 8.110 85,447 -0.04(-0.43%)
Feb 21, 2017 8.075 8.150 8.040 8.145 203,110 +0.24(+3.10%)
Feb 17, 2017 7.900 7.900 7.900 0 -0.18(-2.23%)
Feb 16, 2017 8.040 8.088 8.010 8.080 148,253 -0.03(-0.31%)
Feb 15, 2017 8.070 8.120 8.020 8.105 213,571 -0.03(-0.37%)
Feb 14, 2017 8.130 8.150 8.040 8.135 157,990 -0.11(-1.27%)
Feb 13, 2017 8.190 8.240 8.160 8.240 296,158 +0.25(+3.13%)
Feb 10, 2017 7.910 8.030 7.910 7.990 278,445 +0.19(+2.44%)
Feb 09, 2017 7.680 7.800 7.680 7.800 146,265 +0.00(+0.00%)
Feb 08, 2017 7.740 7.840 7.740 7.800 159,763 -0.07(-0.83%)
Feb 07, 2017 7.780 7.900 7.780 7.865 153,330 +0.16(+2.01%)
Feb 06, 2017 7.690 7.720 7.610 7.710 144,881 +0.03(+0.39%)
Feb 03, 2017 7.775 7.800 7.670 7.680 184,964 -0.44(-5.41%)
Feb 02, 2017 8.190 8.190 8.090 8.119 645,779 -0.16(-1.89%)
Feb 01, 2017 8.240 8.280 8.170 8.275 97,199 +0.06(+0.79%)
Jan 31, 2017 8.190 8.220 8.130 8.210 97,945 +0.19(+2.31%)
Jan 30, 2017 8.070 8.090 7.970 8.025 166,545 -0.13(-1.65%)
Jan 27, 2017 8.140 8.190 8.100 8.160 82,539 +0.15(+1.87%)
Jan 26, 2017 8.075 8.140 7.970 8.010 170,778 -0.23(-2.79%)
Jan 25, 2017 8.150 8.240 8.120 8.240 118,573 +0.06(+0.73%)
Jan 24, 2017 8.190 8.240 8.170 8.180 502,757 +0.19(+2.44%)
Jan 23, 2017 7.990 7.990 7.950 7.985 243,350 +0.19(+2.42%)
Jan 20, 2017 7.725 7.822 7.720 7.796 100,793 +0.04(+0.53%)
Jan 19, 2017 7.770 7.780 7.706 7.755 65,165 +0.03(+0.39%)
Jan 18, 2017 7.670 7.780 7.670 7.725 126,392 -0.03(-0.39%)
Jan 17, 2017 7.790 7.810 7.740 7.755 150,327 +0.08(+1.11%)
Jan 13, 2017 7.670 7.670 7.670 0 +0.07(+0.95%)
Jan 12, 2017 7.730 7.750 7.570 7.598 488,296 +0.06(+0.77%)
Jan 11, 2017 7.520 7.560 7.440 7.540 68,341 +0.15(+1.96%)
Jan 10, 2017 7.440 7.490 7.370 7.395 303,028 +0.21(+2.92%)
Jan 09, 2017 7.120 7.240 7.120 7.185 101,189 +0.12(+1.77%)
Jan 06, 2017 7.170 7.170 7.040 7.060 68,582 -0.15(-2.01%)
Jan 05, 2017 7.030 7.210 7.030 7.205 80,606 +0.24(+3.45%)
Jan 04, 2017 6.905 6.980 6.860 6.965 87,625 +0.03(+0.43%)
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.