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

Glencore International Plc ADR (OP: GLNCY )

11.76 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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, 2021 8.510 8.600 8.490 8.550 188,998 -0.07(-0.81%)
Jun 29, 2021 8.638 8.670 8.610 8.620 205,490 +0.09(+1.06%)
Jun 28, 2021 8.640 8.660 8.530 8.530 194,449 -0.18(-2.07%)
Jun 25, 2021 8.770 8.790 8.680 8.710 151,607 -0.02(-0.23%)
Jun 24, 2021 8.674 8.740 8.610 8.730 293,658 +0.16(+1.87%)
Jun 23, 2021 8.720 8.760 8.570 8.570 209,572 +0.04(+0.47%)
Jun 22, 2021 8.490 8.560 8.430 8.530 343,593 +0.15(+1.79%)
Jun 21, 2021 8.230 8.390 8.210 8.380 251,321 +0.25(+3.08%)
Jun 18, 2021 8.210 8.260 8.080 8.130 392,448 -0.33(-3.93%)
Jun 17, 2021 8.590 8.630 8.360 8.463 373,280 -0.27(-3.06%)
Jun 16, 2021 8.820 8.940 8.695 8.730 544,501 -0.30(-3.32%)
Jun 15, 2021 8.940 9.060 8.890 9.030 391,323 -0.17(-1.85%)
Jun 14, 2021 9.180 9.240 9.160 9.200 149,223 -0.04(-0.48%)
Jun 11, 2021 9.250 9.270 9.190 9.244 170,608 +0.23(+2.60%)
Jun 10, 2021 9.030 9.130 8.980 9.010 128,001 +0.06(+0.67%)
Jun 09, 2021 8.990 9.000 8.910 8.950 200,370 -0.17(-1.86%)
Jun 08, 2021 9.090 9.140 9.015 9.120 113,517 +0.01(+0.11%)
Jun 07, 2021 9.230 9.230 9.100 9.110 248,970 -0.21(-2.25%)
Jun 04, 2021 9.290 9.350 9.254 9.320 147,662 +0.19(+2.08%)
Jun 03, 2021 9.170 9.180 9.070 9.130 334,712 -0.24(-2.56%)
Jun 02, 2021 9.340 9.430 9.290 9.370 257,727 +0.03(+0.32%)
Jun 01, 2021 9.340 9.400 9.300 9.340 554,078 +0.29(+3.20%)
May 28, 2021 9.070 9.120 9.030 9.050 326,933 -0.06(-0.66%)
May 27, 2021 9.030 9.120 9.010 9.110 446,361 +0.47(+5.44%)
May 26, 2021 8.540 8.660 8.510 8.640 387,364 +0.12(+1.41%)
May 25, 2021 8.630 8.690 8.520 8.520 870,236 -0.25(-2.85%)
May 24, 2021 8.720 8.810 8.680 8.770 435,527 +0.05(+0.57%)
May 21, 2021 8.820 8.835 8.690 8.720 281,310 -0.08(-0.91%)
May 20, 2021 8.740 8.830 8.690 8.800 419,585 -0.01(-0.11%)
May 19, 2021 8.790 8.900 8.690 8.810 318,931 -0.31(-3.40%)
May 18, 2021 9.270 9.280 9.090 9.120 394,683 -0.09(-0.98%)
May 17, 2021 9.070 9.230 9.010 9.210 374,007 +0.06(+0.66%)
May 14, 2021 9.060 9.150 9.030 9.150 281,676 +0.02(+0.22%)
May 13, 2021 9.090 9.200 8.980 9.130 427,045 -0.13(-1.40%)
May 12, 2021 9.300 9.480 9.210 9.260 540,144 -0.10(-1.07%)
May 11, 2021 9.040 9.360 9.000 9.360 401,948 +0.13(+1.41%)
May 10, 2021 9.300 9.330 9.170 9.230 748,356 +0.17(+1.88%)
May 07, 2021 8.850 9.060 8.820 9.060 555,728 +0.43(+4.98%)
May 06, 2021 8.580 8.640 8.470 8.630 270,056 +0.06(+0.70%)
May 05, 2021 8.450 8.610 8.420 8.570 352,755 +0.31(+3.75%)
May 04, 2021 8.260 8.328 8.140 8.260 266,796 +0.04(+0.49%)
May 03, 2021 8.160 8.230 8.100 8.220 176,828 +0.12(+1.48%)
Apr 30, 2021 8.250 8.260 8.100 8.100 173,700 -0.29(-3.51%)
Apr 29, 2021 8.430 8.430 8.260 8.395 317,713 -0.09(-1.00%)
Apr 28, 2021 8.410 8.500 8.380 8.480 319,353 +0.12(+1.44%)
Apr 27, 2021 8.340 8.420 8.330 8.360 229,765 -0.12(-1.42%)
Apr 26, 2021 8.400 8.500 8.370 8.480 258,442 +0.25(+3.04%)
Apr 23, 2021 8.080 8.240 8.080 8.230 120,500 +0.20(+2.49%)
Apr 22, 2021 8.160 8.160 7.990 8.030 180,073 -0.15(-1.83%)
Apr 21, 2021 8.090 8.240 7.990 8.180 209,194 +0.08(+0.99%)
Apr 20, 2021 8.270 8.300 8.010 8.100 403,246 -0.39(-4.59%)
Apr 19, 2021 8.370 8.490 8.370 8.490 332,457 +0.15(+1.80%)
Apr 16, 2021 8.300 8.340 8.230 8.340 292,100 -0.07(-0.83%)
Apr 15, 2021 8.349 8.410 8.300 8.410 566,197 +0.11(+1.33%)
Apr 14, 2021 8.110 8.310 8.110 8.300 453,712 +0.45(+5.73%)
Apr 13, 2021 7.830 7.870 7.790 7.850 274,302 +0.03(+0.38%)
Apr 12, 2021 7.860 7.860 7.770 7.820 114,525 -0.11(-1.39%)
Apr 09, 2021 7.900 7.935 7.860 7.930 139,900 -0.12(-1.43%)
Apr 08, 2021 8.000 8.060 7.930 8.045 96,006 +0.04(+0.50%)
Apr 07, 2021 7.970 8.060 7.940 8.005 115,641 -0.00(-0.06%)
Apr 06, 2021 8.100 8.135 7.993 8.010 104,866 -0.09(-1.11%)
Apr 05, 2021 8.160 8.160 7.890 8.100 237,623 +0.19(+2.41%)
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.