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

Glencore International Plc ADR (OP: GLNCY )

11.65 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 (%)
Jul 31, 2018 8.750 8.800 8.670 8.690 295,063 +0.23(+2.72%)
Jul 30, 2018 8.440 8.510 8.440 8.460 154,229 +0.02(+0.18%)
Jul 27, 2018 8.480 8.566 8.410 8.445 168,400 +0.05(+0.66%)
Jul 26, 2018 8.460 8.478 8.390 8.390 151,452 -0.19(-2.21%)
Jul 25, 2018 8.450 8.590 8.420 8.580 148,340 +0.11(+1.30%)
Jul 24, 2018 8.530 8.650 8.470 8.470 501,480 +0.40(+4.89%)
Jul 23, 2018 8.090 8.115 8.055 8.075 214,982 -0.03(-0.37%)
Jul 20, 2018 8.140 8.060 8.105 294,526 -0.06(-0.73%)
Jul 19, 2018 8.160 8.220 8.140 8.165 209,472 -0.15(-1.80%)
Jul 18, 2018 8.180 8.320 8.145 8.315 760,134 +0.14(+1.77%)
Jul 17, 2018 8.120 8.230 8.110 8.170 331,908 +0.05(+0.68%)
Jul 16, 2018 8.155 8.160 8.090 8.115 191,301 -0.10(-1.22%)
Jul 13, 2018 8.220 8.260 8.170 8.215 890,925 -0.04(-0.42%)
Jul 12, 2018 8.310 8.234 8.250 729,607 +0.15(+1.85%)
Jul 11, 2018 8.290 8.320 8.060 8.100 1,855,994 -0.53(-6.14%)
Jul 10, 2018 8.660 8.750 8.580 8.630 1,506,758 -0.17(-1.99%)
Jul 09, 2018 8.750 8.850 8.717 8.805 2,494,136 +0.15(+1.79%)
Jul 06, 2018 8.615 8.700 8.580 8.650 3,905,778 +0.10(+1.11%)
Jul 05, 2018 8.645 8.680 8.520 8.555 2,805,144 +0.25(+3.01%)
Jul 03, 2018 8.305 8.305 8.305 0 -0.87(-9.43%)
Jul 02, 2018 9.150 9.210 9.100 9.170 991,981 -0.33(-3.47%)
Jun 29, 2018 9.500 9.584 9.480 9.500 318,583 +0.13(+1.39%)
Jun 28, 2018 9.335 9.391 9.270 9.370 498,190 -0.21(-2.19%)
Jun 27, 2018 9.725 9.800 9.550 9.580 196,332 -0.14(-1.49%)
Jun 26, 2018 9.660 9.760 9.560 9.725 388,578 -0.12(-1.17%)
Jun 25, 2018 9.940 9.950 9.670 9.840 699,983 -0.35(-3.43%)
Jun 22, 2018 10.17 10.25 10.13 10.19 744,840 +0.38(+3.87%)
Jun 21, 2018 9.835 9.875 9.780 9.810 136,254 -0.05(-0.56%)
Jun 20, 2018 9.990 9.990 9.780 9.865 188,651 +0.08(+0.77%)
Jun 19, 2018 9.725 9.800 9.650 9.790 223,614 -0.28(-2.78%)
Jun 18, 2018 9.910 10.09 9.890 10.07 331,111 -0.06(-0.64%)
Jun 15, 2018 10.54 10.06 10.13 274,039 -0.40(-3.84%)
Jun 14, 2018 10.50 10.59 10.48 10.54 157,512 -0.04(-0.38%)
Jun 13, 2018 10.53 10.63 10.50 10.58 275,600 +0.34(+3.27%)
Jun 12, 2018 10.18 10.27 10.12 10.24 342,286 -0.11(-1.01%)
Jun 11, 2018 10.32 10.42 10.32 10.35 184,689 +0.09(+0.88%)
Jun 08, 2018 10.31 10.33 10.21 10.26 122,689 -0.21(-2.01%)
Jun 07, 2018 10.75 10.75 10.43 10.47 142,286 -0.24(-2.24%)
Jun 06, 2018 10.73 10.52 10.71 237,370 +0.28(+2.68%)
Jun 05, 2018 10.29 10.46 10.28 10.43 87,649 +0.29(+2.81%)
Jun 04, 2018 10.26 10.28 10.12 10.14 63,727 +0.03(+0.25%)
Jun 01, 2018 10.17 10.18 10.11 10.12 145,199 +0.25(+2.53%)
May 31, 2018 9.950 9.970 9.750 9.870 180,281 +0.04(+0.41%)
May 30, 2018 9.770 9.930 9.730 9.830 141,769 +0.08(+0.82%)
May 29, 2018 9.800 9.880 9.705 9.750 132,368 -0.24(-2.40%)
May 25, 2018 9.990 9.990 9.990 0 -0.12(-1.19%)
May 24, 2018 10.05 10.11 9.920 10.11 83,536 -0.11(-1.08%)
May 23, 2018 10.09 10.23 10.05 10.22 121,897 -0.10(-0.97%)
May 22, 2018 10.49 10.52 10.32 10.32 140,964 -0.04(-0.39%)
May 21, 2018 10.30 10.36 10.29 10.36 257,219 +0.23(+2.27%)
May 18, 2018 9.930 10.27 9.900 10.13 351,707 -0.55(-5.15%)
May 17, 2018 10.60 10.72 10.60 10.68 93,910 +0.08(+0.75%)
May 16, 2018 10.50 10.63 10.47 10.60 175,831 +0.40(+3.97%)
May 15, 2018 10.15 10.25 10.08 10.20 152,263 -0.21(-1.97%)
May 14, 2018 10.40 10.45 10.35 10.40 167,970 +0.03(+0.33%)
May 11, 2018 10.33 10.42 10.33 10.37 83,190 +0.23(+2.23%)
May 10, 2018 9.980 10.15 9.970 10.14 131,581 +0.22(+2.22%)
May 09, 2018 9.790 9.948 9.780 9.920 430,763 +0.19(+1.95%)
May 08, 2018 9.690 9.740 9.624 9.730 128,714 +0.04(+0.41%)
May 07, 2018 9.670 9.754 9.650 9.690 139,958 +0.01(+0.16%)
May 04, 2018 9.640 9.768 9.580 9.675 264,736 -0.07(-0.77%)
May 03, 2018 9.810 9.820 9.670 9.750 583,068 +0.10(+1.04%)
May 02, 2018 9.720 9.780 9.500 9.650 245,664 +0.17(+1.79%)
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.