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 +0.04 (+0.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Mar 31, 2021 7.850 7.900 7.790 7.840 181,007 +0.03(+0.38%)
Mar 30, 2021 7.780 7.840 7.750 7.810 160,480 +0.00(+0.00%)
Mar 29, 2021 7.720 7.850 7.710 7.810 305,319 -0.08(-1.01%)
Mar 26, 2021 7.660 7.895 7.660 7.890 250,900 +0.51(+6.98%)
Mar 25, 2021 7.280 7.390 7.200 7.375 331,682 -0.12(-1.67%)
Mar 24, 2021 7.430 7.620 7.410 7.500 444,140 +0.16(+2.18%)
Mar 23, 2021 7.520 7.550 7.340 7.340 390,987 -0.39(-5.05%)
Mar 22, 2021 7.780 7.795 7.670 7.730 225,963 -0.04(-0.51%)
Mar 19, 2021 7.690 7.820 7.590 7.770 314,300 -0.04(-0.51%)
Mar 18, 2021 7.880 7.970 7.800 7.810 241,274 -0.09(-1.14%)
Mar 17, 2021 7.815 7.950 7.775 7.900 166,582 +0.00(+0.00%)
Mar 16, 2021 7.940 7.950 7.820 7.900 278,797 -0.03(-0.38%)
Mar 15, 2021 7.932 7.970 7.770 7.930 502,750 -0.16(-1.92%)
Mar 12, 2021 7.924 8.090 7.924 8.085 205,900 +0.01(+0.06%)
Mar 11, 2021 7.950 8.080 7.920 8.080 285,591 +0.21(+2.62%)
Mar 10, 2021 7.823 7.900 7.770 7.874 254,268 +0.02(+0.31%)
Mar 09, 2021 7.830 7.940 7.730 7.850 423,716 -0.13(-1.63%)
Mar 08, 2021 7.940 8.050 7.880 7.980 313,026 +0.03(+0.38%)
Mar 05, 2021 8.050 8.060 7.700 7.950 322,300 +0.18(+2.27%)
Mar 04, 2021 8.000 8.060 7.680 7.774 673,682 -0.52(-6.23%)
Mar 03, 2021 8.280 8.360 8.191 8.290 301,125 -0.02(-0.24%)
Mar 02, 2021 8.265 8.350 8.250 8.310 259,547 +0.01(+0.12%)
Mar 01, 2021 8.200 8.300 8.170 8.300 562,342 +0.25(+3.11%)
Feb 26, 2021 8.220 8.235 8.010 8.050 644,000 -0.29(-3.48%)
Feb 25, 2021 8.645 8.669 8.270 8.340 346,731 -0.28(-3.25%)
Feb 24, 2021 8.436 8.620 8.360 8.620 641,391 +0.02(+0.23%)
Feb 23, 2021 8.340 8.610 8.150 8.600 646,973 +0.08(+0.89%)
Feb 22, 2021 8.352 8.670 8.340 8.524 1,319,792 +0.25(+3.08%)
Feb 19, 2021 8.280 8.430 8.260 8.270 1,019,200 +0.18(+2.22%)
Feb 18, 2021 8.160 8.180 8.000 8.090 593,055 +0.08(+1.00%)
Feb 17, 2021 8.030 8.100 7.900 8.010 408,411 +0.04(+0.50%)
Feb 16, 2021 7.930 8.010 7.930 7.970 898,450 +0.52(+6.98%)
Feb 12, 2021 7.280 7.450 7.259 7.450 274,600 +0.05(+0.68%)
Feb 11, 2021 7.380 7.430 7.331 7.399 509,682 -0.02(-0.28%)
Feb 10, 2021 7.550 7.600 7.335 7.420 291,496 +0.11(+1.50%)
Feb 09, 2021 7.260 7.320 7.200 7.310 367,040 +0.06(+0.83%)
Feb 08, 2021 7.260 7.310 7.210 7.250 419,694 +0.14(+1.97%)
Feb 05, 2021 7.040 7.120 6.950 7.110 266,200 +0.41(+6.05%)
Feb 04, 2021 6.710 6.730 6.660 6.705 259,745 -0.05(-0.74%)
Feb 03, 2021 6.680 6.770 6.650 6.755 288,345 +0.04(+0.66%)
Feb 02, 2021 6.650 6.760 6.590 6.710 355,500 -0.12(-1.76%)
Feb 01, 2021 6.890 6.900 6.750 6.830 530,232 +0.18(+2.71%)
Jan 29, 2021 6.820 6.820 6.625 6.650 430,400 -0.15(-2.21%)
Jan 28, 2021 6.790 6.880 6.700 6.800 346,368 +0.34(+5.34%)
Jan 27, 2021 6.580 6.600 6.380 6.455 888,530 -0.50(-7.12%)
Jan 26, 2021 7.005 7.016 6.920 6.950 247,816 -0.15(-2.11%)
Jan 25, 2021 6.910 7.100 6.850 7.100 525,049 -0.28(-3.73%)
Jan 22, 2021 7.350 7.400 7.310 7.375 734,500 -0.18(-2.45%)
Jan 21, 2021 7.700 7.700 7.510 7.560 438,216 -0.09(-1.18%)
Jan 20, 2021 7.630 7.660 7.560 7.650 278,898 +0.16(+2.14%)
Jan 19, 2021 7.530 7.530 7.400 7.490 524,514 -0.04(-0.47%)
Jan 15, 2021 7.610 7.630 7.445 7.525 211,700 -0.22(-2.82%)
Jan 14, 2021 7.640 7.770 7.640 7.744 435,255 +0.25(+3.38%)
Jan 13, 2021 7.570 7.570 7.490 7.490 251,383 -0.05(-0.66%)
Jan 12, 2021 7.350 7.550 7.320 7.540 365,877 +0.28(+3.79%)
Jan 11, 2021 7.200 7.310 7.180 7.265 335,475 -0.23(-3.00%)
Jan 08, 2021 7.480 7.510 7.380 7.490 280,000 -0.07(-0.93%)
Jan 07, 2021 7.420 7.590 7.400 7.560 261,126 +0.16(+2.16%)
Jan 06, 2021 7.350 7.470 7.300 7.400 477,313 +0.45(+6.47%)
Jan 05, 2021 6.740 6.950 6.730 6.950 367,364 +0.41(+6.27%)
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.