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 (%)
Feb 26, 2021 8.220 8.235 8.010 8.050 644,000 -0.29(-3.48%)
Feb 25, 2021 8.645 8.669 8.270 8.340 346,731 -0.28(-3.25%)
Feb 24, 2021 8.436 8.620 8.360 8.620 641,391 +0.02(+0.23%)
Feb 23, 2021 8.340 8.610 8.150 8.600 646,973 +0.08(+0.89%)
Feb 22, 2021 8.352 8.670 8.340 8.524 1,319,792 +0.25(+3.08%)
Feb 19, 2021 8.280 8.430 8.260 8.270 1,019,200 +0.18(+2.22%)
Feb 18, 2021 8.160 8.180 8.000 8.090 593,055 +0.08(+1.00%)
Feb 17, 2021 8.030 8.100 7.900 8.010 408,411 +0.04(+0.50%)
Feb 16, 2021 7.930 8.010 7.930 7.970 898,450 +0.52(+6.98%)
Feb 12, 2021 7.280 7.450 7.259 7.450 274,600 +0.05(+0.68%)
Feb 11, 2021 7.380 7.430 7.331 7.399 509,682 -0.02(-0.28%)
Feb 10, 2021 7.550 7.600 7.335 7.420 291,496 +0.11(+1.50%)
Feb 09, 2021 7.260 7.320 7.200 7.310 367,040 +0.06(+0.83%)
Feb 08, 2021 7.260 7.310 7.210 7.250 419,694 +0.14(+1.97%)
Feb 05, 2021 7.040 7.120 6.950 7.110 266,200 +0.41(+6.05%)
Feb 04, 2021 6.710 6.730 6.660 6.705 259,745 -0.05(-0.74%)
Feb 03, 2021 6.680 6.770 6.650 6.755 288,345 +0.04(+0.66%)
Feb 02, 2021 6.650 6.760 6.590 6.710 355,500 -0.12(-1.76%)
Feb 01, 2021 6.890 6.900 6.750 6.830 530,232 +0.18(+2.71%)
Jan 29, 2021 6.820 6.820 6.625 6.650 430,400 -0.15(-2.21%)
Jan 28, 2021 6.790 6.880 6.700 6.800 346,368 +0.34(+5.34%)
Jan 27, 2021 6.580 6.600 6.380 6.455 888,530 -0.50(-7.12%)
Jan 26, 2021 7.005 7.016 6.920 6.950 247,816 -0.15(-2.11%)
Jan 25, 2021 6.910 7.100 6.850 7.100 525,049 -0.28(-3.73%)
Jan 22, 2021 7.350 7.400 7.310 7.375 734,500 -0.18(-2.45%)
Jan 21, 2021 7.700 7.700 7.510 7.560 438,216 -0.09(-1.18%)
Jan 20, 2021 7.630 7.660 7.560 7.650 278,898 +0.16(+2.14%)
Jan 19, 2021 7.530 7.530 7.400 7.490 524,514 -0.04(-0.47%)
Jan 15, 2021 7.610 7.630 7.445 7.525 211,700 -0.22(-2.82%)
Jan 14, 2021 7.640 7.770 7.640 7.744 435,255 +0.25(+3.38%)
Jan 13, 2021 7.570 7.570 7.490 7.490 251,383 -0.05(-0.66%)
Jan 12, 2021 7.350 7.550 7.320 7.540 365,877 +0.28(+3.79%)
Jan 11, 2021 7.200 7.310 7.180 7.265 335,475 -0.23(-3.00%)
Jan 08, 2021 7.480 7.510 7.380 7.490 280,000 -0.07(-0.93%)
Jan 07, 2021 7.420 7.590 7.400 7.560 261,126 +0.16(+2.16%)
Jan 06, 2021 7.350 7.470 7.300 7.400 477,313 +0.45(+6.47%)
Jan 05, 2021 6.740 6.950 6.730 6.950 367,364 +0.41(+6.27%)
Jan 04, 2021 6.710 6.750 6.537 6.540 300,264 +0.27(+4.31%)
Dec 31, 2020 6.270 6.270 6.270 205,603 -0.07(-1.10%)
Dec 30, 2020 6.330 6.400 6.330 6.340 205,603 +0.07(+1.12%)
Dec 29, 2020 6.360 6.360 6.250 6.270 281,585 -0.04(-0.68%)
Dec 28, 2020 6.500 6.500 6.290 6.313 130,193 +0.00(+0.05%)
Dec 24, 2020 6.400 6.400 6.290 6.310 82,700 -0.06(-0.94%)
Dec 23, 2020 6.300 6.380 6.280 6.370 191,214 +0.22(+3.58%)
Dec 22, 2020 6.210 6.210 6.120 6.150 397,296 -0.16(-2.54%)
Dec 21, 2020 6.180 6.340 6.150 6.310 570,491 -0.18(-2.77%)
Dec 18, 2020 6.500 6.513 6.460 6.490 205,300 -0.04(-0.54%)
Dec 17, 2020 6.530 6.560 6.480 6.525 310,520 +0.03(+0.38%)
Dec 16, 2020 6.550 6.550 6.460 6.500 167,410 +0.04(+0.68%)
Dec 15, 2020 6.330 6.470 6.250 6.456 250,461 +0.24(+3.79%)
Dec 14, 2020 6.290 6.330 6.220 6.220 298,410 -0.01(-0.16%)
Dec 11, 2020 6.240 6.280 6.170 6.230 125,100 -0.05(-0.80%)
Dec 10, 2020 6.240 6.350 6.240 6.280 260,074 -0.04(-0.63%)
Dec 09, 2020 6.380 6.400 6.260 6.320 608,609 +0.02(+0.32%)
Dec 08, 2020 6.260 6.320 6.240 6.300 292,588 -0.04(-0.63%)
Dec 07, 2020 6.340 6.400 6.310 6.340 396,144 -0.07(-1.09%)
Dec 04, 2020 6.290 6.430 6.290 6.410 520,900 +0.27(+4.40%)
Dec 03, 2020 6.140 6.220 6.100 6.140 373,515 +0.25(+4.24%)
Dec 02, 2020 5.850 5.920 5.820 5.890 275,262 +0.02(+0.34%)
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.