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 (%)
Mar 31, 2022 13.15 13.16 13.01 13.05 339,789 -0.07(-0.53%)
Mar 30, 2022 13.01 13.20 12.98 13.12 412,456 +0.41(+3.23%)
Mar 29, 2022 12.50 12.71 12.44 12.71 881,508 -0.43(-3.27%)
Mar 28, 2022 13.10 13.19 12.98 13.14 885,524 -0.24(-1.83%)
Mar 25, 2022 13.29 13.39 13.22 13.38 370,401 +0.21(+1.63%)
Mar 24, 2022 13.07 13.22 13.05 13.17 320,033 +0.08(+0.61%)
Mar 23, 2022 13.25 13.49 13.05 13.09 1,064,919 -0.25(-1.84%)
Mar 22, 2022 13.38 13.40 13.20 13.34 597,277 +0.24(+1.79%)
Mar 21, 2022 12.89 13.11 12.89 13.10 371,815 +0.38(+2.99%)
Mar 18, 2022 12.63 12.73 12.56 12.72 278,070 +0.23(+1.84%)
Mar 17, 2022 12.28 12.52 12.21 12.49 351,415 -0.12(-0.95%)
Mar 16, 2022 12.41 12.61 12.20 12.61 525,438 +0.65(+5.43%)
Mar 15, 2022 12.19 12.26 11.84 11.96 611,108 -0.38(-3.08%)
Mar 14, 2022 12.82 12.83 12.33 12.34 749,152 -0.85(-6.44%)
Mar 11, 2022 13.20 13.40 13.16 13.19 456,659 -0.04(-0.34%)
Mar 10, 2022 12.83 13.24 12.80 13.23 778,051 +0.89(+7.25%)
Mar 09, 2022 12.19 12.41 12.17 12.34 644,245 -0.07(-0.56%)
Mar 08, 2022 12.32 12.53 12.20 12.41 756,339 -0.06(-0.48%)
Mar 07, 2022 12.41 12.50 12.20 12.47 960,412 +0.19(+1.55%)
Mar 04, 2022 12.23 12.34 12.13 12.28 734,940 -0.52(-4.06%)
Mar 03, 2022 12.78 12.92 12.59 12.80 611,693 +0.65(+5.35%)
Mar 02, 2022 12.04 12.16 11.95 12.15 548,899 +0.33(+2.79%)
Mar 01, 2022 11.76 11.85 11.70 11.82 340,772 +0.10(+0.85%)
Feb 28, 2022 11.64 11.90 11.42 11.72 603,547 -0.19(-1.60%)
Feb 25, 2022 11.42 11.91 11.70 11.91 659,110 +0.46(+4.02%)
Feb 24, 2022 11.19 11.50 11.06 11.45 766,021 -0.10(-0.87%)
Feb 23, 2022 11.55 11.61 11.48 11.55 359,473 +0.13(+1.14%)
Feb 22, 2022 11.30 11.49 11.28 11.42 683,167 +0.01(+0.09%)
Feb 18, 2022 11.41 0 +0.04(+0.35%)
Feb 17, 2022 11.44 11.44 11.32 11.37 327,607 -0.19(-1.64%)
Feb 16, 2022 11.32 11.56 11.32 11.56 331,732 +0.01(+0.09%)
Feb 15, 2022 11.54 11.55 11.41 11.55 289,757 +0.11(+0.96%)
Feb 14, 2022 11.28 11.46 11.25 11.44 252,345 +0.28(+2.51%)
Feb 11, 2022 11.19 11.33 11.13 11.16 298,450 -0.12(-1.06%)
Feb 10, 2022 11.26 11.45 11.25 11.28 430,705 -0.09(-0.79%)
Feb 09, 2022 11.38 11.39 11.31 11.37 308,609 +0.08(+0.71%)
Feb 08, 2022 11.23 11.29 11.12 11.29 266,534 +0.23(+2.08%)
Feb 07, 2022 11.02 11.11 10.92 11.06 410,779 +0.15(+1.33%)
Feb 04, 2022 10.83 10.96 10.79 10.91 178,638 +0.11(+1.04%)
Feb 03, 2022 10.93 10.78 10.80 289,649 -0.06(-0.53%)
Feb 02, 2022 10.85 10.89 10.73 10.86 226,610 +0.09(+0.84%)
Feb 01, 2022 10.57 10.79 10.50 10.77 317,394 +0.40(+3.91%)
Jan 31, 2022 10.29 10.39 10.21 10.37 287,914 -0.16(-1.57%)
Jan 28, 2022 10.59 10.59 10.38 10.53 542,192 -0.18(-1.68%)
Jan 27, 2022 10.79 10.89 10.63 10.71 993,944 +0.11(+0.99%)
Jan 26, 2022 10.84 10.87 10.57 10.61 424,000 +0.06(+0.55%)
Jan 25, 2022 10.47 10.59 10.33 10.55 2,607,229 -0.01(-0.12%)
Jan 24, 2022 10.36 10.56 10.25 10.56 711,773 -0.33(-3.03%)
Jan 21, 2022 11.02 11.10 10.89 10.89 320,405 -0.20(-1.80%)
Jan 20, 2022 11.33 11.33 11.07 11.09 481,766 -0.27(-2.38%)
Jan 19, 2022 11.42 11.43 11.28 11.36 492,577 +0.15(+1.38%)
Jan 18, 2022 11.07 11.38 11.04 11.21 677,024 +0.14(+1.31%)
Jan 14, 2022 11.06 0 +0.05(+0.45%)
Jan 13, 2022 11.13 11.18 11.00 11.01 253,015 +0.00(+0.00%)
Jan 12, 2022 10.92 11.02 10.88 11.01 530,377 +0.38(+3.57%)
Jan 11, 2022 10.43 10.63 10.35 10.63 320,458 +0.04(+0.43%)
Jan 10, 2022 10.53 10.60 10.43 10.59 298,075 -0.16(-1.53%)
Jan 07, 2022 10.64 10.75 10.62 10.75 249,315 +0.27(+2.58%)
Jan 06, 2022 10.48 10.53 10.41 10.48 256,026 +0.02(+0.19%)
Jan 05, 2022 10.50 10.66 10.46 10.46 272,880 +0.01(+0.08%)
Jan 04, 2022 10.42 10.51 10.39 10.45 350,776 +0.29(+2.87%)
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.