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

Glencore International Plc ADR (OP: GLNCY )

11.70 -0.08 (-0.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Oct 30, 2015 3.440 3.460 3.403 3.450 752,197 +0.13(+3.92%)
Oct 29, 2015 3.355 3.440 3.280 3.320 935,089 -0.15(-4.18%)
Oct 28, 2015 3.320 3.549 3.300 3.465 594,175 +0.08(+2.51%)
Oct 27, 2015 3.390 3.459 3.350 3.380 1,421,455 -0.12(-3.57%)
Oct 26, 2015 3.650 3.660 3.490 3.505 2,703,256 -0.14(-3.71%)
Oct 23, 2015 3.680 3.685 3.560 3.640 662,624 +0.12(+3.45%)
Oct 22, 2015 3.430 3.660 3.410 3.518 479,405 +0.18(+5.34%)
Oct 21, 2015 3.430 3.430 3.340 3.340 1,052,641 -0.12(-3.47%)
Oct 20, 2015 3.290 3.480 3.290 3.460 756,872 +0.19(+5.97%)
Oct 19, 2015 3.430 3.440 3.220 3.265 988,736 -0.28(-8.03%)
Oct 16, 2015 3.650 3.675 3.540 3.550 385,498 -0.10(-2.74%)
Oct 15, 2015 3.620 3.670 3.561 3.650 641,109 -0.02(-0.68%)
Oct 14, 2015 3.720 3.780 3.633 3.675 372,660 +0.14(+4.09%)
Oct 13, 2015 3.460 3.580 3.430 3.530 877,025 -0.12(-3.26%)
Oct 12, 2015 3.810 3.810 3.620 3.650 678,761 -0.25(-6.50%)
Oct 09, 2015 4.035 4.090 3.830 3.903 1,141,777 +0.29(+8.12%)
Oct 08, 2015 3.590 3.650 3.510 3.610 3,126,149 -0.23(-5.99%)
Oct 07, 2015 3.930 3.960 3.650 3.840 1,574,749 +0.29(+8.17%)
Oct 06, 2015 3.415 3.600 3.400 3.550 1,865,440 +0.18(+5.34%)
Oct 05, 2015 3.235 3.450 3.220 3.370 2,648,677 +0.36(+11.98%)
Oct 02, 2015 2.760 3.010 2.660 3.010 1,232,038 +0.32(+11.88%)
Oct 01, 2015 2.700 2.750 2.630 2.690 3,285,846 -0.07(-2.54%)
Sep 30, 2015 2.690 2.770 2.670 2.760 2,021,891 +0.34(+14.05%)
Sep 29, 2015 2.405 2.460 2.340 2.420 2,801,853 +0.35(+16.91%)
Sep 28, 2015 2.190 2.225 2.033 2.070 2,737,984 -0.80(-27.87%)
Sep 25, 2015 2.990 3.130 2.860 2.870 696,699 -0.18(-5.90%)
Sep 24, 2015 3.025 3.060 2.960 3.050 723,545 -0.23(-7.01%)
Sep 23, 2015 3.360 3.360 3.270 3.280 3,074,126 +0.03(+0.92%)
Sep 22, 2015 3.190 3.260 3.170 3.250 1,348,245 -0.40(-10.96%)
Sep 21, 2015 3.660 3.680 3.610 3.650 392,436 -0.21(-5.44%)
Sep 18, 2015 3.865 3.890 3.800 3.860 437,594 -0.25(-6.08%)
Sep 17, 2015 4.100 4.170 4.060 4.110 658,345 -0.04(-0.96%)
Sep 16, 2015 4.000 4.170 4.000 4.150 1,326,014 +0.27(+6.96%)
Sep 15, 2015 3.777 3.950 3.700 3.880 1,177,082 -0.04(-0.89%)
Sep 14, 2015 3.890 3.930 3.813 3.915 816,001 -0.18(-4.40%)
Sep 11, 2015 4.130 4.155 4.060 4.095 301,470 +0.01(+0.37%)
Sep 10, 2015 4.170 4.170 4.050 4.080 1,702,587 -0.14(-3.32%)
Sep 09, 2015 4.350 4.370 4.200 4.220 1,359,144 +0.01(+0.24%)
Sep 08, 2015 4.060 4.220 4.040 4.210 395,256 +0.47(+12.57%)
Sep 04, 2015 3.740 3.740 3.740 0 -0.17(-4.37%)
Sep 03, 2015 3.770 4.000 3.770 3.911 583,942 +0.13(+3.47%)
Sep 02, 2015 3.940 3.940 3.690 3.780 5,395,807 -0.32(-7.80%)
Sep 01, 2015 4.135 4.190 4.035 4.100 2,407,989 -0.41(-9.09%)
Aug 31, 2015 4.480 4.540 4.460 4.510 307,371 -0.01(-0.22%)
Aug 28, 2015 4.465 4.550 4.460 4.520 922,439 +0.03(+0.67%)
Aug 27, 2015 4.284 4.530 4.260 4.490 1,538,406 +0.20(+4.66%)
Aug 26, 2015 4.450 4.460 4.220 4.290 443,627 -0.07(-1.61%)
Aug 25, 2015 4.580 4.590 4.360 4.360 711,766 -0.02(-0.46%)
Aug 24, 2015 4.390 4.440 4.320 4.380 638,464 -0.54(-10.89%)
Aug 21, 2015 5.000 5.000 4.900 4.915 1,143,989 -0.09(-1.90%)
Aug 20, 2015 5.115 5.120 5.000 5.010 1,031,221 +0.04(+0.80%)
Aug 19, 2015 5.010 5.040 4.900 4.970 6,254,814 -0.52(-9.39%)
Aug 18, 2015 5.310 5.500 5.306 5.485 240,134 +0.16(+2.91%)
Aug 17, 2015 5.330 5.360 5.240 5.330 103,717 -0.06(-1.11%)
Aug 14, 2015 5.450 5.480 5.370 5.390 215,906 -0.06(-1.10%)
Aug 13, 2015 5.520 5.540 5.440 5.450 126,864 -0.18(-3.20%)
Aug 12, 2015 5.615 5.670 5.540 5.630 210,673 -0.34(-5.70%)
Aug 11, 2015 6.070 6.070 5.870 5.970 128,271 -0.42(-6.65%)
Aug 10, 2015 6.240 6.450 6.240 6.395 427,476 +0.15(+2.48%)
Aug 07, 2015 6.210 6.280 6.190 6.240 77,964 +0.07(+1.13%)
Aug 06, 2015 6.100 6.190 6.080 6.170 115,222 -0.11(-1.67%)
Aug 05, 2015 6.325 6.350 6.260 6.275 424,918 +0.12(+2.03%)
Aug 04, 2015 6.200 6.253 6.130 6.150 518,311 -0.02(-0.32%)
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.