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 (%)
Nov 30, 2016 7.000 7.020 6.860 6.935 129,956 -0.02(-0.22%)
Nov 29, 2016 6.940 6.990 6.890 6.950 112,039 -0.04(-0.57%)
Nov 28, 2016 7.030 7.058 6.985 6.990 89,127 -0.03(-0.43%)
Nov 25, 2016 7.060 7.060 7.000 7.020 72,618 -0.07(-0.99%)
Nov 23, 2016 7.090 7.090 7.090 0 +0.05(+0.71%)
Nov 22, 2016 6.930 7.040 6.930 7.040 665,268 +0.34(+5.15%)
Nov 21, 2016 6.670 6.710 6.600 6.695 91,247 +0.27(+4.12%)
Nov 18, 2016 6.430 6.440 6.360 6.430 188,312 -0.12(-1.83%)
Nov 17, 2016 6.630 6.630 6.520 6.550 162,632 -0.03(-0.46%)
Nov 16, 2016 6.600 6.650 6.540 6.580 100,763 -0.10(-1.50%)
Nov 15, 2016 6.620 6.700 6.540 6.680 212,105 -0.35(-4.98%)
Nov 14, 2016 7.040 7.060 6.980 7.030 264,927 +0.00(+0.07%)
Nov 11, 2016 7.075 7.100 6.900 7.025 275,779 -0.08(-1.13%)
Nov 10, 2016 7.055 7.150 6.940 7.105 669,477 +0.39(+5.73%)
Nov 09, 2016 6.500 6.750 6.500 6.720 600,631 +0.47(+7.52%)
Nov 08, 2016 6.100 6.260 6.050 6.250 142,337 +0.08(+1.21%)
Nov 07, 2016 6.120 6.180 6.120 6.175 120,728 +0.31(+5.29%)
Nov 04, 2016 5.770 5.920 5.740 5.865 141,737 -0.10(-1.76%)
Nov 03, 2016 5.990 6.010 5.950 5.970 71,405 -0.01(-0.17%)
Nov 02, 2016 5.967 6.060 5.950 5.980 164,895 +0.02(+0.34%)
Nov 01, 2016 6.100 6.110 5.930 5.960 66,525 -0.09(-1.57%)
Oct 31, 2016 5.940 6.090 5.940 6.055 108,402 +0.19(+3.33%)
Oct 28, 2016 5.872 5.900 5.860 5.860 194,208 -0.02(-0.29%)
Oct 27, 2016 5.850 5.890 5.823 5.877 36,890 +0.06(+1.07%)
Oct 26, 2016 5.860 5.870 5.790 5.815 74,761 -0.13(-2.19%)
Oct 25, 2016 6.000 6.040 5.900 5.945 206,370 +0.18(+3.12%)
Oct 24, 2016 5.840 5.841 5.730 5.765 200,984 +0.01(+0.26%)
Oct 21, 2016 5.740 5.770 5.700 5.750 51,325 -0.02(-0.35%)
Oct 20, 2016 5.780 5.790 5.700 5.770 170,165 -0.08(-1.37%)
Oct 19, 2016 5.820 5.860 5.800 5.850 167,493 +0.04(+0.69%)
Oct 18, 2016 5.790 5.810 5.720 5.810 105,591 +0.26(+4.68%)
Oct 17, 2016 5.610 5.630 5.540 5.550 115,759 +0.02(+0.36%)
Oct 14, 2016 5.620 5.640 5.500 5.530 51,977 -0.13(-2.30%)
Oct 13, 2016 5.610 5.660 5.550 5.660 200,622 -0.01(-0.18%)
Oct 12, 2016 5.570 5.720 5.550 5.670 182,267 +0.39(+7.39%)
Oct 11, 2016 5.570 5.570 5.280 5.280 142,768 -0.30(-5.38%)
Oct 10, 2016 5.540 5.600 5.540 5.580 31,706 +0.08(+1.45%)
Oct 07, 2016 5.530 5.530 5.455 5.500 234,547 +0.11(+1.95%)
Oct 06, 2016 5.400 5.410 5.370 5.395 75,303 -0.05(-0.83%)
Oct 05, 2016 5.425 5.450 5.380 5.440 68,633 +0.00(+0.00%)
Oct 04, 2016 5.550 5.550 5.400 5.440 96,387 -0.01(-0.27%)
Oct 03, 2016 5.450 5.480 5.430 5.455 37,017 +0.00(+0.09%)
Sep 30, 2016 5.500 5.500 5.428 5.450 232,088 -0.05(-0.91%)
Sep 29, 2016 5.540 5.572 5.470 5.500 46,178 -0.02(-0.36%)
Sep 28, 2016 5.400 5.520 5.390 5.520 96,278 +0.14(+2.70%)
Sep 27, 2016 5.280 5.400 5.262 5.375 104,152 -0.00(-0.09%)
Sep 26, 2016 5.340 5.400 5.330 5.380 66,070 -0.02(-0.37%)
Sep 23, 2016 5.370 5.470 5.360 5.400 74,113 +0.02(+0.37%)
Sep 22, 2016 5.460 5.470 5.360 5.380 327,614 +0.19(+3.66%)
Sep 21, 2016 5.070 5.190 5.040 5.190 76,849 +0.14(+2.77%)
Sep 20, 2016 5.060 5.090 5.030 5.050 176,812 +0.03(+0.60%)
Sep 19, 2016 5.020 5.070 4.970 5.020 182,607 +0.25(+5.24%)
Sep 16, 2016 4.740 4.800 4.740 4.770 114,353 -0.01(-0.21%)
Sep 15, 2016 4.710 4.820 4.700 4.780 38,302 +0.04(+0.95%)
Sep 14, 2016 4.720 4.780 4.700 4.735 86,689 +0.12(+2.60%)
Sep 13, 2016 4.730 4.740 4.600 4.615 111,200 -0.23(-4.85%)
Sep 12, 2016 4.680 4.850 4.680 4.850 66,945 +0.04(+0.83%)
Sep 09, 2016 4.880 4.880 4.770 4.810 96,163 -0.10(-1.94%)
Sep 08, 2016 4.910 4.930 4.870 4.905 57,484 -0.01(-0.20%)
Sep 07, 2016 4.928 4.950 4.900 4.915 90,436 -0.02(-0.41%)
Sep 06, 2016 4.840 4.960 4.840 4.935 248,163 +0.12(+2.60%)
Sep 02, 2016 4.810 4.810 4.810 0 +0.15(+3.33%)
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.