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

Glencore International Plc ADR (OP: GLNCY )

11.78 +0.01 (+0.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Aug 31, 2016 4.510 4.540 4.460 4.525 197,538 -0.04(-0.98%)
Aug 30, 2016 4.640 4.640 4.540 4.570 235,521 -0.13(-2.77%)
Aug 29, 2016 4.670 4.730 4.670 4.700 66,343 -0.02(-0.42%)
Aug 26, 2016 4.800 4.859 4.670 4.720 112,117 +0.06(+1.37%)
Aug 25, 2016 4.640 4.690 4.610 4.656 138,997 -0.12(-2.59%)
Aug 24, 2016 4.760 4.860 4.748 4.780 199,292 -0.13(-2.65%)
Aug 23, 2016 4.920 4.980 4.910 4.910 167,688 +0.08(+1.70%)
Aug 22, 2016 4.770 4.830 4.730 4.828 134,449 -0.07(-1.37%)
Aug 19, 2016 4.970 4.970 4.855 4.895 62,687 -0.24(-4.58%)
Aug 18, 2016 5.152 5.152 5.090 5.130 93,512 +0.09(+1.79%)
Aug 17, 2016 5.000 5.040 4.920 5.040 140,025 -0.06(-1.14%)
Aug 16, 2016 5.040 5.110 5.030 5.098 72,229 +0.18(+3.72%)
Aug 15, 2016 4.910 4.940 4.900 4.915 94,225 -0.08(-1.50%)
Aug 12, 2016 5.040 5.058 4.980 4.990 112,661 -0.14(-2.82%)
Aug 11, 2016 5.050 5.150 5.050 5.135 146,328 +0.10(+2.09%)
Aug 10, 2016 5.091 5.100 5.013 5.030 49,486 +0.04(+0.80%)
Aug 09, 2016 5.060 5.090 4.990 4.990 94,582 -0.06(-1.19%)
Aug 08, 2016 4.980 5.050 4.980 5.050 79,911 +0.10(+2.02%)
Aug 05, 2016 4.920 4.990 4.910 4.950 202,256 +0.04(+0.81%)
Aug 04, 2016 4.850 4.910 4.820 4.910 62,276 +0.03(+0.51%)
Aug 03, 2016 4.890 4.900 4.840 4.885 76,093 -0.04(-0.71%)
Aug 02, 2016 4.930 4.960 4.860 4.920 124,456 +0.04(+0.82%)
Aug 01, 2016 4.920 4.940 4.850 4.880 75,113 +0.00(+0.00%)
Jul 29, 2016 4.860 4.930 4.830 4.880 84,152 +0.01(+0.21%)
Jul 28, 2016 4.920 4.930 4.840 4.870 37,315 -0.09(-1.81%)
Jul 27, 2016 4.910 5.000 4.890 4.960 205,351 +0.09(+1.85%)
Jul 26, 2016 4.822 4.900 4.820 4.870 151,200 +0.07(+1.46%)
Jul 25, 2016 4.820 4.820 4.760 4.800 65,775 +0.00(+0.00%)
Jul 22, 2016 4.790 4.800 4.760 4.800 61,604 +0.04(+0.95%)
Jul 21, 2016 4.720 4.825 4.720 4.755 94,487 +0.21(+4.51%)
Jul 20, 2016 4.470 4.590 4.430 4.550 92,565 -0.11(-2.28%)
Jul 19, 2016 4.710 4.710 4.600 4.656 146,479 -0.22(-4.59%)
Jul 18, 2016 4.834 4.920 4.820 4.880 47,806 +0.05(+1.04%)
Jul 15, 2016 4.890 4.930 4.810 4.830 138,840 -0.07(-1.43%)
Jul 14, 2016 4.930 4.970 4.890 4.900 70,344 +0.01(+0.20%)
Jul 13, 2016 5.060 5.080 4.800 4.890 224,305 +0.02(+0.41%)
Jul 12, 2016 4.800 4.880 4.790 4.870 433,283 +0.33(+7.27%)
Jul 11, 2016 4.490 4.570 4.490 4.540 358,421 +0.26(+6.07%)
Jul 08, 2016 4.290 4.190 4.280 151,620 +0.09(+2.15%)
Jul 07, 2016 4.340 4.370 4.180 4.190 422,974 +0.12(+2.95%)
Jul 05, 2016 4.180 4.180 4.040 4.070 118,986 -0.04(-0.85%)
Jul 01, 2016 4.105 4.105 4.105 0 +0.02(+0.37%)
Jun 30, 2016 4.000 4.090 3.960 4.090 393,791 +0.18(+4.60%)
Jun 29, 2016 3.820 3.940 3.816 3.910 224,319 +0.20(+5.39%)
Jun 28, 2016 3.690 3.728 3.644 3.710 311,755 +0.11(+3.06%)
Jun 27, 2016 3.570 3.600 3.490 3.600 348,607 -0.12(-3.23%)
Jun 24, 2016 3.830 3.890 3.700 3.720 817,634 -0.75(-16.78%)
Jun 23, 2016 4.460 4.480 4.400 4.470 234,510 +0.18(+4.20%)
Jun 22, 2016 4.360 4.390 4.270 4.290 304,769 +0.07(+1.66%)
Jun 21, 2016 4.275 4.281 4.220 4.220 83,810 +0.03(+0.72%)
Jun 20, 2016 4.200 4.270 4.160 4.190 203,625 +0.20(+5.01%)
Jun 17, 2016 3.935 3.990 3.910 3.990 168,678 +0.10(+2.57%)
Jun 16, 2016 3.835 3.920 3.750 3.890 185,917 +0.10(+2.64%)
Jun 15, 2016 3.770 3.880 3.770 3.790 207,050 +0.20(+5.57%)
Jun 14, 2016 3.650 3.710 3.570 3.590 121,664 -0.14(-3.62%)
Jun 13, 2016 3.730 3.800 3.710 3.725 33,869 -0.02(-0.40%)
Jun 10, 2016 3.790 3.820 3.733 3.740 224,020 -0.20(-5.08%)
Jun 09, 2016 4.000 4.010 3.920 3.940 63,423 -0.23(-5.52%)
Jun 08, 2016 4.230 4.250 4.160 4.170 165,287 +0.18(+4.51%)
Jun 07, 2016 4.032 4.070 3.990 3.990 103,518 -0.13(-3.16%)
Jun 06, 2016 4.080 4.150 4.050 4.120 161,690 +0.21(+5.24%)
Jun 03, 2016 3.790 3.915 3.790 3.915 138,933 +0.23(+6.39%)
Jun 02, 2016 3.660 3.690 3.660 3.680 91,534 -0.02(-0.49%)
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.