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

Glencore International Plc ADR (OP: GLNCY )

11.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Jun 30, 2020 4.080 4.220 4.080 4.207 115,939 +0.11(+2.61%)
Jun 29, 2020 4.130 4.150 4.090 4.100 162,434 +0.04(+0.99%)
Jun 26, 2020 4.170 4.180 4.050 4.060 108,000 -0.12(-2.87%)
Jun 25, 2020 4.090 4.180 4.060 4.180 152,620 +0.08(+2.08%)
Jun 24, 2020 4.155 4.170 4.060 4.095 121,772 -0.14(-3.24%)
Jun 23, 2020 4.230 4.270 4.210 4.232 306,174 +0.15(+3.73%)
Jun 22, 2020 4.070 4.120 4.040 4.080 308,306 +0.00(+0.00%)
Jun 19, 2020 4.240 4.270 4.050 4.080 347,200 -0.11(-2.63%)
Jun 18, 2020 4.170 4.240 4.150 4.190 467,399 -0.07(-1.76%)
Jun 17, 2020 4.300 4.310 4.230 4.265 397,116 +0.00(+0.12%)
Jun 16, 2020 4.380 4.390 4.190 4.260 1,010,476 +0.03(+0.71%)
Jun 15, 2020 4.070 4.270 4.042 4.230 159,873 -0.02(-0.47%)
Jun 12, 2020 4.320 4.360 4.200 4.250 330,100 +0.17(+4.27%)
Jun 11, 2020 4.260 4.290 4.060 4.076 330,662 -0.44(-9.82%)
Jun 10, 2020 4.500 4.580 4.470 4.520 212,729 +0.07(+1.57%)
Jun 09, 2020 4.440 4.500 4.383 4.450 202,889 -0.16(-3.47%)
Jun 08, 2020 4.590 4.630 4.520 4.610 313,374 +0.13(+2.81%)
Jun 05, 2020 4.515 4.580 4.460 4.484 275,600 +0.25(+6.00%)
Jun 04, 2020 4.200 4.230 4.160 4.230 171,128 +0.03(+0.71%)
Jun 03, 2020 4.190 4.230 4.160 4.200 454,065 +0.17(+4.35%)
Jun 02, 2020 3.990 4.050 3.980 4.025 390,966 +0.13(+3.39%)
Jun 01, 2020 3.780 3.900 3.750 3.893 340,057 +0.19(+5.27%)
May 29, 2020 3.640 3.700 3.630 3.698 138,800 -0.09(-2.43%)
May 28, 2020 3.840 3.860 3.780 3.790 190,117 -0.04(-1.04%)
May 27, 2020 3.810 3.840 3.736 3.830 257,433 +0.09(+2.41%)
May 26, 2020 3.710 3.760 3.670 3.740 324,215 +0.17(+4.85%)
May 22, 2020 3.590 3.600 3.540 3.567 81,200 -0.07(-1.92%)
May 21, 2020 3.690 3.722 3.620 3.637 335,946 -0.08(-2.23%)
May 20, 2020 3.690 3.740 3.660 3.720 192,925 +0.04(+1.09%)
May 19, 2020 3.680 3.740 3.640 3.680 460,325 +0.05(+1.24%)
May 18, 2020 3.592 3.680 3.570 3.635 262,697 +0.24(+7.23%)
May 15, 2020 3.360 3.450 3.340 3.390 207,300 +0.07(+2.20%)
May 14, 2020 3.180 3.340 3.127 3.317 258,324 +0.00(+0.11%)
May 13, 2020 3.410 3.410 3.280 3.313 227,760 -0.19(-5.33%)
May 12, 2020 3.650 3.660 3.500 3.500 584,803 -0.12(-3.18%)
May 11, 2020 3.580 3.640 3.560 3.615 174,133 -0.04(-1.23%)
May 08, 2020 3.580 3.710 3.580 3.660 176,500 +0.04(+1.10%)
May 07, 2020 3.595 3.647 3.580 3.620 277,777 +0.10(+2.84%)
May 06, 2020 3.630 3.640 3.510 3.520 177,463 +0.02(+0.57%)
May 05, 2020 3.545 3.580 3.470 3.500 334,839 +0.09(+2.64%)
May 04, 2020 3.410 3.420 3.340 3.410 191,963 -0.02(-0.58%)
May 01, 2020 3.400 3.480 3.390 3.430 336,100 -0.22(-6.03%)
Apr 30, 2020 3.620 3.756 3.580 3.650 2,423,553 -0.18(-4.70%)
Apr 29, 2020 3.760 3.850 3.760 3.830 504,000 +0.27(+7.58%)
Apr 28, 2020 3.580 3.610 3.510 3.560 387,248 +0.11(+3.28%)
Apr 27, 2020 3.420 3.460 3.400 3.447 247,446 -0.00(-0.09%)
Apr 24, 2020 3.490 3.490 3.380 3.450 247,400 +0.00(+0.00%)
Apr 23, 2020 3.370 3.530 3.368 3.450 240,113 +0.05(+1.47%)
Apr 22, 2020 3.370 3.430 3.320 3.400 355,461 +0.14(+4.29%)
Apr 21, 2020 3.230 3.300 3.200 3.260 498,463 -0.20(-5.78%)
Apr 20, 2020 3.410 3.560 3.380 3.460 618,672 -0.03(-0.86%)
Apr 17, 2020 3.530 3.530 3.421 3.490 306,100 +0.24(+7.38%)
Apr 16, 2020 3.300 3.300 3.200 3.250 250,826 -0.06(-1.81%)
Apr 15, 2020 3.370 3.380 3.290 3.310 318,733 -0.27(-7.55%)
Apr 14, 2020 3.540 3.630 3.510 3.580 796,265 +0.02(+0.58%)
Apr 13, 2020 3.650 3.650 3.520 3.560 213,833 -0.01(-0.28%)
Apr 09, 2020 3.510 3.600 3.500 3.570 420,100 +0.17(+5.00%)
Apr 08, 2020 3.350 3.420 3.270 3.400 481,008 +0.00(+0.00%)
Apr 07, 2020 3.505 3.530 3.350 3.400 812,464 +0.25(+7.94%)
Apr 06, 2020 3.070 3.170 3.050 3.150 771,319 +0.26(+9.00%)
Apr 03, 2020 2.930 2.960 2.830 2.890 318,500 -0.21(-6.77%)
Apr 02, 2020 2.995 3.140 2.970 3.100 407,466 +0.23(+8.01%)
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.