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 (%)
Apr 30, 2018 9.650 9.710 9.590 9.600 348,680 -0.39(-3.90%)
Apr 27, 2018 10.05 10.14 9.990 9.990 391,084 -0.26(-2.54%)
Apr 26, 2018 10.53 10.53 10.22 10.25 97,378 -0.21(-1.96%)
Apr 25, 2018 10.52 10.53 10.33 10.46 337,568 -0.11(-0.99%)
Apr 24, 2018 10.70 10.76 10.51 10.56 234,229 +0.04(+0.43%)
Apr 23, 2018 10.48 10.60 10.47 10.52 135,981 -0.07(-0.71%)
Apr 20, 2018 10.65 10.65 10.57 10.59 264,349 -0.01(-0.05%)
Apr 19, 2018 10.62 10.71 10.55 10.60 375,010 +0.07(+0.67%)
Apr 18, 2018 10.36 10.62 10.31 10.53 412,933 +0.62(+6.26%)
Apr 17, 2018 9.900 9.950 9.870 9.905 404,541 +0.07(+0.76%)
Apr 16, 2018 9.930 9.950 9.770 9.830 311,394 +0.04(+0.36%)
Apr 13, 2018 9.860 9.880 9.730 9.795 264,776 +0.10(+0.98%)
Apr 12, 2018 9.600 9.710 9.594 9.700 233,914 +0.05(+0.52%)
Apr 11, 2018 9.660 9.730 9.630 9.650 316,967 -0.13(-1.38%)
Apr 10, 2018 9.830 9.850 9.730 9.785 495,540 +0.32(+3.44%)
Apr 09, 2018 9.450 9.600 9.290 9.460 315,567 -0.39(-3.96%)
Apr 06, 2018 9.870 9.960 9.790 9.850 83,181 -0.17(-1.70%)
Apr 05, 2018 10.09 10.14 9.970 10.02 223,705 +0.23(+2.35%)
Apr 04, 2018 9.700 9.830 9.660 9.790 340,761 -0.10(-1.01%)
Apr 03, 2018 9.985 10.03 9.880 9.890 335,541 +0.05(+0.51%)
Apr 02, 2018 9.980 9.980 9.810 9.840 103,864 -0.12(-1.20%)
Mar 29, 2018 9.960 9.960 9.960 0 +0.04(+0.40%)
Mar 28, 2018 9.920 9.975 9.820 9.920 349,791 -0.17(-1.68%)
Mar 27, 2018 10.31 10.33 10.09 10.09 144,811 -0.03(-0.25%)
Mar 26, 2018 10.02 10.14 9.890 10.12 739,436 +0.14(+1.40%)
Mar 23, 2018 10.05 10.13 9.950 9.975 194,930 -0.04(-0.35%)
Mar 22, 2018 10.14 10.16 9.860 10.01 205,823 -0.48(-4.58%)
Mar 21, 2018 10.27 10.54 10.27 10.49 215,235 +0.26(+2.54%)
Mar 20, 2018 10.28 10.44 10.23 10.23 152,839 -0.13(-1.25%)
Mar 19, 2018 10.55 10.58 10.29 10.36 235,863 -0.35(-3.27%)
Mar 16, 2018 10.67 10.72 10.61 10.71 132,841 +0.16(+1.52%)
Mar 15, 2018 10.56 10.60 10.52 10.55 103,311 -0.09(-0.89%)
Mar 14, 2018 10.73 10.75 10.53 10.64 708,598 +0.21(+1.96%)
Mar 13, 2018 10.43 10.57 10.40 10.44 427,971 +0.22(+2.20%)
Mar 12, 2018 10.31 10.32 10.18 10.21 328,104 +0.02(+0.15%)
Mar 09, 2018 10.11 10.24 10.10 10.20 1,482,657 +0.18(+1.85%)
Mar 08, 2018 10.04 10.04 9.950 10.02 289,969 -0.13(-1.33%)
Mar 07, 2018 10.02 10.22 10.00 10.15 1,486,914 -0.10(-0.98%)
Mar 06, 2018 10.25 10.33 10.20 10.25 521,231 +0.19(+1.89%)
Mar 05, 2018 9.920 10.14 9.900 10.06 2,402,506 -0.11(-1.08%)
Mar 02, 2018 10.12 10.19 9.990 10.17 416,620 -0.10(-0.97%)
Mar 01, 2018 10.37 10.39 10.16 10.27 516,200 -0.30(-2.84%)
Feb 28, 2018 10.76 10.79 10.56 10.57 362,951 -0.40(-3.65%)
Feb 27, 2018 11.10 11.10 10.90 10.97 261,381 -0.25(-2.27%)
Feb 26, 2018 11.17 11.26 11.07 11.22 253,595 +0.09(+0.81%)
Feb 23, 2018 11.04 11.14 10.97 11.13 231,462 -0.04(-0.31%)
Feb 22, 2018 11.13 11.23 11.04 11.17 467,757 -0.04(-0.36%)
Feb 21, 2018 11.13 11.40 11.12 11.21 674,579 +0.57(+5.36%)
Feb 20, 2018 10.72 10.75 10.64 10.64 384,578 -0.32(-2.92%)
Feb 16, 2018 10.96 10.96 10.96 0 -0.02(-0.18%)
Feb 15, 2018 10.97 11.00 10.81 10.98 314,508 +0.12(+1.10%)
Feb 14, 2018 10.36 10.86 10.35 10.86 793,162 +0.40(+3.87%)
Feb 13, 2018 10.31 10.48 10.28 10.46 321,443 +0.24(+2.40%)
Feb 12, 2018 10.14 10.24 10.06 10.21 461,038 +0.17(+1.69%)
Feb 09, 2018 9.970 10.10 9.680 10.04 591,992 +0.05(+0.50%)
Feb 08, 2018 10.45 10.46 10.05 9.990 1,057,560 -0.44(-4.25%)
Feb 07, 2018 10.46 10.55 10.41 10.43 933,105 -0.36(-3.30%)
Feb 06, 2018 10.43 10.86 10.38 10.79 765,055 +0.24(+2.27%)
Feb 05, 2018 10.82 10.92 10.43 10.55 1,554,879 -0.05(-0.52%)
Feb 02, 2018 11.12 11.13 10.60 10.61 500,744 -0.76(-6.73%)
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.