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 (%)
Aug 31, 2018 8.100 8.100 8.100 0 -0.24(-2.88%)
Aug 30, 2018 8.340 8.360 8.280 8.340 118,906 -0.06(-0.71%)
Aug 29, 2018 8.344 8.450 8.310 8.400 75,894 +0.06(+0.72%)
Aug 28, 2018 8.470 8.488 8.340 8.340 319,297 +0.03(+0.36%)
Aug 27, 2018 8.250 8.350 8.250 8.310 112,421 +0.16(+1.96%)
Aug 24, 2018 8.140 8.240 8.100 8.150 299,000 +0.27(+3.43%)
Aug 23, 2018 7.870 7.940 7.850 7.880 126,036 -0.03(-0.33%)
Aug 22, 2018 7.960 7.975 7.890 7.906 105,507 +0.03(+0.33%)
Aug 21, 2018 7.820 7.900 7.780 7.880 280,501 +0.05(+0.70%)
Aug 20, 2018 7.880 7.890 7.754 7.825 119,808 +0.04(+0.51%)
Aug 17, 2018 7.640 7.814 7.570 7.785 215,400 +0.12(+1.63%)
Aug 16, 2018 7.670 7.780 7.650 7.660 336,864 +0.11(+1.46%)
Aug 15, 2018 7.650 7.650 7.500 7.550 311,106 -0.48(-5.98%)
Aug 14, 2018 7.985 8.040 7.950 8.030 307,819 -0.03(-0.31%)
Aug 13, 2018 8.120 8.190 8.030 8.055 311,634 -0.11(-1.35%)
Aug 10, 2018 8.110 8.190 8.100 8.165 267,900 -0.27(-3.14%)
Aug 09, 2018 8.430 8.530 8.420 8.430 170,221 +0.08(+0.96%)
Aug 08, 2018 8.320 8.390 8.280 8.350 192,191 -0.03(-0.36%)
Aug 07, 2018 8.400 8.420 8.350 8.380 343,674 +0.32(+3.91%)
Aug 06, 2018 8.060 8.090 8.010 8.065 219,118 -0.16(-1.89%)
Aug 03, 2018 8.170 8.270 8.160 8.220 213,500 +0.11(+1.36%)
Aug 02, 2018 8.120 8.160 8.060 8.110 281,509 -0.26(-3.11%)
Aug 01, 2018 8.480 8.480 8.360 8.370 181,948 -0.32(-3.68%)
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%)
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.