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

Glencore International Plc ADR (OP: GLNCY )

11.76 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Apr 28, 2017 7.810 7.860 7.800 7.800 165,655 +0.08(+1.04%)
Apr 27, 2017 7.790 7.790 7.610 7.720 86,110 -0.14(-1.78%)
Apr 26, 2017 7.780 7.920 7.780 7.860 103,292 -0.14(-1.75%)
Apr 25, 2017 7.930 8.000 7.930 8.000 103,247 +0.22(+2.83%)
Apr 24, 2017 7.730 7.790 7.720 7.780 46,331 +0.15(+1.97%)
Apr 21, 2017 7.630 7.630 7.540 7.630 46,746 +0.00(+0.07%)
Apr 20, 2017 7.585 7.670 7.580 7.625 94,474 +0.17(+2.21%)
Apr 19, 2017 7.590 7.600 7.450 7.460 67,909 +0.03(+0.43%)
Apr 18, 2017 7.510 7.568 7.350 7.428 264,841 -0.24(-3.16%)
Apr 17, 2017 7.660 7.680 7.622 7.670 83,374 +0.08(+1.05%)
Apr 13, 2017 7.640 7.700 7.560 7.590 211,649 -0.08(-1.04%)
Apr 12, 2017 7.800 7.820 7.670 7.670 245,019 -0.32(-4.01%)
Apr 11, 2017 8.000 8.010 7.870 7.990 36,118 +0.12(+1.52%)
Apr 10, 2017 7.890 7.890 7.860 7.870 58,077 -0.03(-0.38%)
Apr 07, 2017 7.750 7.940 7.730 7.900 101,062 -0.03(-0.38%)
Apr 06, 2017 7.990 8.030 7.890 7.930 93,305 -0.01(-0.13%)
Apr 05, 2017 8.080 8.150 7.910 7.940 151,533 +0.00(+0.00%)
Apr 04, 2017 7.915 7.940 7.880 7.940 96,140 +0.11(+1.40%)
Apr 03, 2017 7.870 7.890 7.762 7.830 125,393 +0.00(+0.06%)
Mar 31, 2017 7.700 7.850 7.700 7.825 100,478 -0.00(-0.06%)
Mar 30, 2017 7.780 7.920 7.770 7.830 95,616 +0.08(+1.03%)
Mar 29, 2017 7.670 7.760 7.660 7.750 93,470 -0.01(-0.13%)
Mar 28, 2017 7.725 7.785 7.680 7.760 110,909 -0.07(-0.89%)
Mar 27, 2017 7.670 7.840 7.570 7.830 277,151 -0.13(-1.63%)
Mar 24, 2017 7.990 8.030 7.900 7.960 59,869 -0.05(-0.61%)
Mar 23, 2017 8.180 8.210 8.000 8.009 112,766 -0.19(-2.33%)
Mar 22, 2017 8.182 8.240 8.130 8.200 97,127 +0.07(+0.92%)
Mar 21, 2017 8.440 8.470 8.120 8.125 155,155 -0.37(-4.30%)
Mar 20, 2017 8.460 8.500 8.410 8.490 141,453 +0.03(+0.30%)
Mar 17, 2017 8.470 8.500 8.428 8.465 176,407 +0.08(+1.01%)
Mar 16, 2017 8.395 8.410 8.320 8.380 160,813 +0.24(+2.95%)
Mar 15, 2017 7.850 8.150 7.810 8.140 169,557 +0.47(+6.13%)
Mar 14, 2017 7.510 7.670 7.480 7.670 86,249 +0.00(+0.00%)
Mar 13, 2017 7.700 7.732 7.660 7.670 129,562 +0.14(+1.86%)
Mar 10, 2017 7.610 7.640 7.460 7.530 83,532 +0.13(+1.76%)
Mar 09, 2017 7.570 7.580 7.370 7.400 288,774 -0.30(-3.84%)
Mar 08, 2017 7.810 7.840 7.680 7.696 108,867 -0.08(-1.02%)
Mar 07, 2017 7.920 7.920 7.720 7.775 110,065 -0.23(-2.93%)
Mar 06, 2017 8.030 8.170 7.940 8.010 149,177 -0.31(-3.73%)
Mar 03, 2017 8.210 8.330 8.170 8.320 33,219 +0.15(+1.84%)
Mar 02, 2017 8.285 8.300 8.140 8.170 155,750 -0.14(-1.68%)
Mar 01, 2017 8.200 8.320 8.180 8.310 226,802 +0.36(+4.46%)
Feb 28, 2017 7.930 8.010 7.930 7.955 112,267 -0.12(-1.43%)
Feb 27, 2017 8.008 8.100 8.000 8.070 125,053 -0.07(-0.86%)
Feb 24, 2017 7.925 8.180 7.900 8.140 226,118 -0.12(-1.39%)
Feb 23, 2017 8.540 8.620 8.250 8.255 211,296 +0.15(+1.79%)
Feb 22, 2017 8.020 8.120 8.020 8.110 85,447 -0.04(-0.43%)
Feb 21, 2017 8.075 8.150 8.040 8.145 203,110 +0.24(+3.10%)
Feb 17, 2017 7.900 7.900 7.900 0 -0.18(-2.23%)
Feb 16, 2017 8.040 8.088 8.010 8.080 148,253 -0.03(-0.31%)
Feb 15, 2017 8.070 8.120 8.020 8.105 213,571 -0.03(-0.37%)
Feb 14, 2017 8.130 8.150 8.040 8.135 157,990 -0.11(-1.27%)
Feb 13, 2017 8.190 8.240 8.160 8.240 296,158 +0.25(+3.13%)
Feb 10, 2017 7.910 8.030 7.910 7.990 278,445 +0.19(+2.44%)
Feb 09, 2017 7.680 7.800 7.680 7.800 146,265 +0.00(+0.00%)
Feb 08, 2017 7.740 7.840 7.740 7.800 159,763 -0.07(-0.83%)
Feb 07, 2017 7.780 7.900 7.780 7.865 153,330 +0.16(+2.01%)
Feb 06, 2017 7.690 7.720 7.610 7.710 144,881 +0.03(+0.39%)
Feb 03, 2017 7.775 7.800 7.670 7.680 184,964 -0.44(-5.41%)
Feb 02, 2017 8.190 8.190 8.090 8.119 645,779 -0.16(-1.89%)
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.