Glencore International Plc ADR (OP: GLNCY )

11.06 USD UNCHANGED
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, 2020 6.270 6.270 6.270 205,603 -0.07(-1.10%)
Dec 30, 2020 6.330 6.400 6.330 6.340 205,603 +0.07(+1.12%)
Dec 29, 2020 6.360 6.360 6.250 6.270 281,585 -0.04(-0.68%)
Dec 28, 2020 6.500 6.500 6.290 6.313 130,193 +0.00(+0.05%)
Dec 24, 2020 6.400 6.400 6.290 6.310 82,700 -0.06(-0.94%)
Dec 23, 2020 6.300 6.380 6.280 6.370 191,214 +0.22(+3.58%)
Dec 22, 2020 6.210 6.210 6.120 6.150 397,296 -0.16(-2.54%)
Dec 21, 2020 6.180 6.340 6.150 6.310 570,491 -0.18(-2.77%)
Dec 18, 2020 6.500 6.513 6.460 6.490 205,300 -0.04(-0.54%)
Dec 17, 2020 6.530 6.560 6.480 6.525 310,520 +0.03(+0.38%)
Dec 16, 2020 6.550 6.550 6.460 6.500 167,410 +0.04(+0.68%)
Dec 15, 2020 6.330 6.470 6.250 6.456 250,461 +0.24(+3.79%)
Dec 14, 2020 6.290 6.330 6.220 6.220 298,410 -0.01(-0.16%)
Dec 11, 2020 6.240 6.280 6.170 6.230 125,100 -0.05(-0.80%)
Dec 10, 2020 6.240 6.350 6.240 6.280 260,074 -0.04(-0.63%)
Dec 09, 2020 6.380 6.400 6.260 6.320 608,609 +0.02(+0.32%)
Dec 08, 2020 6.260 6.320 6.240 6.300 292,588 -0.04(-0.63%)
Dec 07, 2020 6.340 6.400 6.310 6.340 396,144 -0.07(-1.09%)
Dec 04, 2020 6.290 6.430 6.290 6.410 520,900 +0.27(+4.40%)
Dec 03, 2020 6.140 6.220 6.100 6.140 373,515 +0.25(+4.24%)
Dec 02, 2020 5.850 5.920 5.820 5.890 275,262 +0.02(+0.34%)
Dec 01, 2020 5.780 5.880 5.780 5.870 295,401 +0.27(+4.82%)
Nov 30, 2020 5.700 5.740 5.590 5.600 235,645 -0.08(-1.41%)
Nov 27, 2020 5.640 5.700 5.610 5.680 283,000 -0.05(-0.87%)
Nov 25, 2020 5.610 5.740 5.580 5.730 346,300 +0.10(+1.78%)
Nov 24, 2020 5.560 5.640 5.530 5.630 323,623 +0.31(+5.93%)
Nov 23, 2020 5.280 5.330 5.240 5.315 302,163 +0.19(+3.61%)
Nov 20, 2020 5.120 5.160 5.100 5.130 214,900 +0.07(+1.38%)
Nov 19, 2020 4.980 5.060 4.960 5.060 116,246 +0.02(+0.40%)
Nov 18, 2020 5.100 5.150 5.040 5.040 168,106 -0.02(-0.40%)
Nov 17, 2020 5.070 5.076 5.005 5.060 171,063 -0.05(-0.98%)
Nov 16, 2020 5.120 5.130 5.050 5.110 152,696 +0.14(+2.82%)
Nov 13, 2020 4.910 4.980 4.880 4.970 127,700 +0.14(+2.90%)
Nov 12, 2020 4.840 4.923 4.820 4.830 124,606 -0.08(-1.63%)
Nov 11, 2020 4.910 4.970 4.870 4.910 170,045 +0.01(+0.20%)
Nov 10, 2020 4.860 4.950 4.860 4.900 301,268 +0.24(+5.15%)
Nov 09, 2020 4.840 4.845 4.620 4.660 458,105 +0.21(+4.72%)
Nov 06, 2020 4.355 4.450 4.320 4.450 172,800 +0.21(+4.87%)
Nov 05, 2020 4.180 4.290 4.180 4.244 151,692 +0.11(+2.75%)
Nov 04, 2020 4.130 4.200 4.080 4.130 130,776 -0.03(-0.72%)
Nov 03, 2020 4.150 4.200 4.120 4.160 145,459 +0.17(+4.13%)
Nov 02, 2020 4.000 4.030 3.980 3.995 182,356 -0.00(-0.12%)
Oct 30, 2020 3.990 4.000 3.920 4.000 167,200 -0.00(-0.12%)
Oct 29, 2020 3.940 4.040 3.900 4.005 354,850 +0.02(+0.50%)
Oct 28, 2020 4.030 4.040 3.960 3.985 655,475 -0.17(-3.98%)
Oct 27, 2020 4.180 4.180 4.120 4.150 102,857 -0.12(-2.81%)
Oct 26, 2020 4.320 4.350 4.230 4.270 126,624 -0.04(-1.01%)
Oct 23, 2020 4.340 4.350 4.290 4.314 129,200 +0.03(+0.78%)
Oct 22, 2020 4.230 4.310 4.230 4.280 134,624 -0.07(-1.61%)
Oct 21, 2020 4.340 4.430 4.325 4.350 212,022 +0.03(+0.69%)
Oct 20, 2020 4.270 4.360 4.260 4.320 477,222 +0.11(+2.61%)
Oct 19, 2020 4.210 4.300 4.180 4.210 181,118 +0.03(+0.72%)
Oct 16, 2020 4.160 4.190 4.120 4.180 184,300 +0.00(+0.00%)
Oct 15, 2020 4.130 4.180 4.110 4.180 142,291 -0.13(-3.02%)
Oct 14, 2020 4.310 4.360 4.310 4.310 122,382 +0.00(+0.00%)
Oct 13, 2020 4.330 4.330 4.280 4.310 105,398 -0.12(-2.71%)
Oct 12, 2020 4.470 4.470 4.420 4.430 136,447 -0.01(-0.23%)
Oct 09, 2020 4.520 4.550 4.440 4.440 118,100 +0.09(+2.07%)
Oct 08, 2020 4.400 4.410 4.330 4.350 111,804 +0.02(+0.46%)
Oct 07, 2020 4.320 4.370 4.250 4.330 74,289 +0.17(+4.09%)
Oct 06, 2020 4.270 4.290 4.150 4.160 152,139 -0.06(-1.54%)
Oct 05, 2020 4.190 4.230 4.160 4.225 86,694 +0.11(+2.80%)
Oct 02, 2020 4.040 4.160 4.010 4.110 118,800 +0.07(+1.73%)
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.