Glencore International Plc ADR (OP: GLNCY )

11.06 USD +0.05 (+0.45%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 7.390 7.390 7.220 7.240 391,100 -0.07(-0.96%)
Dec 28, 2018 7.370 7.370 7.260 7.310 376,700 +0.19(+2.67%)
Dec 27, 2018 7.085 7.130 6.990 7.120 470,910 -0.33(-4.43%)
Dec 26, 2018 7.050 7.450 7.050 7.450 276,066 +0.31(+4.34%)
Dec 24, 2018 7.130 7.300 7.070 7.140 214,900 +0.08(+1.13%)
Dec 21, 2018 7.240 7.254 7.040 7.060 133,500 -0.08(-1.12%)
Dec 20, 2018 7.220 7.290 7.070 7.140 743,627 -0.03(-0.42%)
Dec 19, 2018 7.360 7.440 7.160 7.170 315,883 -0.03(-0.42%)
Dec 18, 2018 7.270 7.340 7.180 7.200 344,522 -0.02(-0.28%)
Dec 17, 2018 7.330 7.390 7.210 7.220 287,519 +0.07(+0.98%)
Dec 14, 2018 7.190 7.231 7.150 7.150 259,700 -0.25(-3.44%)
Dec 13, 2018 7.460 7.470 7.360 7.405 297,796 +0.12(+1.58%)
Dec 12, 2018 7.230 7.366 7.220 7.290 215,784 +0.23(+3.26%)
Dec 11, 2018 7.130 7.155 7.010 7.060 438,209 +0.15(+2.17%)
Dec 10, 2018 6.911 6.950 6.800 6.910 293,268 -0.09(-1.36%)
Dec 07, 2018 7.160 7.250 6.980 7.005 403,100 -0.00(-0.07%)
Dec 06, 2018 6.900 7.010 6.800 7.010 523,043 -0.33(-4.50%)
Dec 04, 2018 7.530 7.560 7.340 7.340 546,700 -0.29(-3.74%)
Dec 03, 2018 7.720 7.750 7.590 7.625 225,429 +0.22(+3.04%)
Nov 30, 2018 7.360 7.425 7.350 7.400 150,800 -0.06(-0.80%)
Nov 29, 2018 7.523 7.530 7.410 7.460 190,517 -0.03(-0.40%)
Nov 28, 2018 7.350 7.530 7.240 7.490 350,568 +0.33(+4.54%)
Nov 27, 2018 7.180 7.180 7.110 7.165 382,802 -0.10(-1.44%)
Nov 26, 2018 7.214 7.310 7.210 7.270 185,571 +0.11(+1.56%)
Nov 23, 2018 7.190 7.220 7.110 7.158 129,100 -0.33(-4.37%)
Nov 21, 2018 7.485 7.485 7.485 0 +0.01(+0.13%)
Nov 20, 2018 7.540 7.610 7.423 7.475 186,974 -0.16(-2.10%)
Nov 19, 2018 7.720 7.730 7.620 7.635 168,641 +0.00(+0.00%)
Nov 16, 2018 7.635 7.698 7.580 7.635 173,600 -0.03(-0.33%)
Nov 15, 2018 7.540 7.690 7.520 7.660 161,862 +0.09(+1.19%)
Nov 14, 2018 7.600 7.620 7.480 7.570 190,671 +0.03(+0.33%)
Nov 13, 2018 7.697 7.700 7.500 7.545 164,238 -0.02(-0.26%)
Nov 12, 2018 7.720 7.720 7.550 7.565 155,368 -0.28(-3.63%)
Nov 09, 2018 7.900 7.900 7.780 7.850 148,700 -0.33(-4.03%)
Nov 08, 2018 8.280 8.360 8.180 8.180 185,337 -0.12(-1.39%)
Nov 07, 2018 8.328 8.328 8.228 8.295 105,735 +0.12(+1.47%)
Nov 06, 2018 8.210 8.259 8.072 8.175 382,138 -0.12(-1.51%)
Nov 05, 2018 8.390 8.400 8.270 8.300 447,420 +0.01(+0.06%)
Nov 02, 2018 8.570 8.620 8.220 8.295 197,600 -0.22(-2.64%)
Nov 01, 2018 8.320 8.540 8.270 8.520 200,408 +0.44(+5.45%)
Oct 31, 2018 7.990 8.170 7.960 8.080 187,620 +0.34(+4.39%)
Oct 30, 2018 7.786 7.840 7.670 7.740 132,504 -0.01(-0.13%)
Oct 29, 2018 7.905 7.970 7.680 7.750 817,056 +0.02(+0.26%)
Oct 26, 2018 7.620 7.790 7.570 7.730 205,100 +0.03(+0.39%)
Oct 25, 2018 7.690 7.750 7.630 7.700 222,335 +0.17(+2.26%)
Oct 24, 2018 7.790 7.830 7.520 7.530 139,128 -0.29(-3.71%)
Oct 23, 2018 7.740 7.840 7.610 7.820 277,426 -0.24(-2.98%)
Oct 22, 2018 8.060 8.080 7.972 8.060 198,295 +0.08(+0.94%)
Oct 19, 2018 8.030 8.090 7.950 7.985 248,500 +0.01(+0.13%)
Oct 18, 2018 8.095 8.140 7.954 7.975 102,255 -0.22(-2.74%)
Oct 17, 2018 8.310 8.310 8.160 8.200 151,371 -0.06(-0.67%)
Oct 16, 2018 8.270 8.290 8.228 8.255 82,675 -0.06(-0.78%)
Oct 15, 2018 8.280 8.360 8.250 8.320 137,867 +0.06(+0.73%)
Oct 12, 2018 8.390 8.390 8.150 8.260 273,200 +0.12(+1.54%)
Oct 11, 2018 8.110 8.255 8.080 8.135 250,885 +0.00(+0.00%)
Oct 10, 2018 8.340 8.340 8.120 8.135 244,714 -0.37(-4.34%)
Oct 09, 2018 8.440 8.540 8.370 8.504 165,840 +0.07(+0.82%)
Oct 08, 2018 8.370 8.450 8.350 8.435 90,526 -0.05(-0.59%)
Oct 05, 2018 8.510 8.510 8.420 8.485 62,400 -0.11(-1.22%)
Oct 04, 2018 8.750 8.750 8.540 8.590 232,627 -0.04(-0.52%)
Oct 03, 2018 8.650 8.665 8.590 8.635 540,561 -0.02(-0.17%)
Oct 02, 2018 8.650 8.710 8.630 8.650 342,722 -0.01(-0.12%)
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.