Glencore International Plc ADR (OP: GLNCY )

9.700 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 8.930 8.990 8.790 8.850 75,897 -0.02(-0.23%)
May 28, 2015 8.790 8.950 8.610 8.870 172,313 +0.10(+1.14%)
May 27, 2015 8.700 9.040 8.700 8.770 209,437 -0.28(-3.09%)
May 26, 2015 8.910 9.100 8.860 9.050 74,939 +0.05(+0.56%)
May 22, 2015 9.000 9.000 9.000 0 -0.21(-2.28%)
May 21, 2015 9.215 9.290 9.120 9.210 44,957 +0.10(+1.10%)
May 20, 2015 9.150 9.300 9.100 9.110 97,785 -0.19(-2.04%)
May 19, 2015 9.230 9.400 8.937 9.300 100,251 -0.11(-1.22%)
May 18, 2015 9.305 9.450 9.270 9.415 199,172 -0.02(-0.16%)
May 15, 2015 9.130 9.480 9.130 9.430 23,275 +0.04(+0.43%)
May 14, 2015 9.520 9.520 9.360 9.390 66,459 -0.12(-1.26%)
May 13, 2015 9.400 9.530 9.380 9.510 48,754 +0.09(+0.96%)
May 12, 2015 9.280 9.450 9.280 9.420 126,534 -0.08(-0.84%)
May 11, 2015 9.440 9.520 9.440 9.500 45,860 +0.20(+2.15%)
May 08, 2015 9.280 9.330 9.250 9.300 99,860 +0.04(+0.43%)
May 07, 2015 9.220 9.260 9.090 9.260 25,894 -0.14(-1.49%)
May 06, 2015 9.470 9.470 9.365 9.400 69,295 -0.09(-0.95%)
May 05, 2015 9.530 9.560 9.490 9.490 745,392 +0.00(+0.00%)
May 04, 2015 9.480 9.510 9.380 9.490 45,809 +0.01(+0.11%)
May 01, 2015 9.637 9.637 9.390 9.480 21,502 -0.02(-0.21%)
Apr 30, 2015 9.405 9.550 9.370 9.500 69,009 -0.18(-1.86%)
Apr 29, 2015 9.600 9.680 9.570 9.680 25,484 +0.07(+0.73%)
Apr 28, 2015 9.570 9.640 9.550 9.610 141,463 +0.15(+1.59%)
Apr 27, 2015 9.400 9.480 9.385 9.460 48,086 +0.09(+0.96%)
Apr 24, 2015 9.390 9.410 9.360 9.370 156,858 +0.25(+2.74%)
Apr 23, 2015 8.840 9.150 8.840 9.120 172,729 +0.26(+2.93%)
Apr 22, 2015 8.760 8.860 8.730 8.860 195,770 -0.10(-1.12%)
Apr 21, 2015 8.930 9.000 8.890 8.960 272,718 -0.03(-0.33%)
Apr 20, 2015 8.890 9.020 8.890 8.990 38,128 +0.07(+0.78%)
Apr 17, 2015 8.830 8.980 8.830 8.920 51,917 -0.14(-1.55%)
Apr 16, 2015 8.970 9.066 8.930 9.060 42,350 +0.25(+2.78%)
Apr 15, 2015 8.825 8.841 8.730 8.815 150,024 +0.16(+1.91%)
Apr 14, 2015 8.560 8.670 8.555 8.650 340,396 +0.35(+4.22%)
Apr 13, 2015 8.360 8.400 8.260 8.300 65,741 -0.15(-1.78%)
Apr 10, 2015 8.415 8.480 8.380 8.450 140,667 +0.00(+0.06%)
Apr 09, 2015 8.455 8.536 8.410 8.445 133,908 -0.02(-0.18%)
Apr 08, 2015 8.680 8.695 8.436 8.460 91,511 -0.07(-0.82%)
Apr 07, 2015 8.550 8.600 8.520 8.530 275,144 +0.09(+1.07%)
Apr 06, 2015 8.430 8.480 8.380 8.440 62,039 +0.11(+1.32%)
Apr 02, 2015 8.330 8.330 8.330 0 -0.05(-0.66%)
Apr 01, 2015 8.330 8.420 8.330 8.385 54,232 -0.09(-1.00%)
Mar 31, 2015 8.414 8.510 8.357 8.470 153,637 -0.20(-2.31%)
Mar 30, 2015 8.595 8.670 8.570 8.670 66,813 +0.14(+1.64%)
Mar 27, 2015 8.590 8.590 8.470 8.530 72,170 -0.24(-2.68%)
Mar 26, 2015 8.860 8.860 8.740 8.765 256,521 -0.18(-2.01%)
Mar 25, 2015 8.940 9.010 8.925 8.945 117,087 +0.04(+0.51%)
Mar 24, 2015 9.060 9.180 8.900 8.900 244,319 -0.28(-3.05%)
Mar 23, 2015 8.990 9.180 8.980 9.180 128,377 +0.29(+3.26%)
Mar 20, 2015 8.518 8.930 8.518 8.890 129,920 +0.56(+6.72%)
Mar 19, 2015 8.430 8.430 8.300 8.330 166,658 -0.14(-1.71%)
Mar 18, 2015 8.170 8.510 8.165 8.475 468,216 +0.13(+1.62%)
Mar 17, 2015 8.320 8.350 8.250 8.340 190,790 +0.12(+1.46%)
Mar 16, 2015 8.130 8.220 8.080 8.220 114,308 +0.02(+0.24%)
Mar 13, 2015 8.270 8.270 8.040 8.200 216,221 -0.31(-3.64%)
Mar 12, 2015 8.660 8.660 8.430 8.510 213,079 -0.03(-0.29%)
Mar 11, 2015 8.440 8.604 8.374 8.535 4,512,960 -0.06(-0.76%)
Mar 10, 2015 8.730 8.800 8.600 8.600 260,295 -0.35(-3.86%)
Mar 09, 2015 8.820 8.990 8.780 8.945 96,863 +0.26(+2.93%)
Mar 06, 2015 8.750 8.750 8.590 8.690 183,489 -0.16(-1.81%)
Mar 05, 2015 8.790 8.880 8.760 8.850 149,654 +0.21(+2.37%)
Mar 04, 2015 8.670 8.565 8.645 2,121,896 -0.16(-1.76%)
Mar 03, 2015 8.970 8.987 8.820 8.800 149,295 -0.41(-4.45%)
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.