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

Glencore International Plc ADR (OP: GLNCY )

11.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Dec 31, 2013 10.42 10.42 10.42 0 -0.02(-0.19%)
Dec 30, 2013 10.44 10.50 10.41 10.44 11,526 +0.02(+0.19%)
Dec 27, 2013 10.46 10.47 10.35 10.42 0 +0.24(+2.36%)
Dec 26, 2013 10.11 10.18 10.11 10.18 6,718 +0.02(+0.20%)
Dec 24, 2013 10.15 10.17 10.02 10.16 0 +0.01(+0.10%)
Dec 23, 2013 9.960 10.15 9.960 10.15 2,980 +0.16(+1.60%)
Dec 20, 2013 10.04 10.04 9.930 9.990 12,571 -0.11(-1.09%)
Dec 19, 2013 9.950 10.10 9.950 10.10 6,811 -0.07(-0.69%)
Dec 18, 2013 10.00 10.17 10.00 10.17 24,692 +0.08(+0.79%)
Dec 17, 2013 9.980 10.09 9.960 10.09 12,936 +0.16(+1.66%)
Dec 16, 2013 10.00 10.03 9.880 9.925 26,357 +0.17(+1.69%)
Dec 13, 2013 9.894 9.894 9.750 9.760 15,957 -0.07(-0.71%)
Dec 12, 2013 9.800 9.830 9.650 9.830 24,693 -0.08(-0.81%)
Dec 11, 2013 10.00 10.03 9.910 9.910 6,894 -0.10(-1.00%)
Dec 10, 2013 10.07 10.11 10.00 10.01 3,636 -0.04(-0.40%)
Dec 09, 2013 10.06 10.09 10.03 10.05 9,296 +0.05(+0.50%)
Dec 06, 2013 10.01 10.02 9.960 10.00 14,526 +0.05(+0.55%)
Dec 05, 2013 10.07 10.07 9.910 9.945 18,242 -0.06(-0.65%)
Dec 04, 2013 9.910 10.01 9.870 10.01 37,778 +0.04(+0.43%)
Dec 03, 2013 10.00 10.00 9.920 9.967 11,201 -0.13(-1.30%)
Dec 02, 2013 10.13 10.22 10.00 10.10 73,550 -0.00(-0.01%)
Nov 29, 2013 10.23 10.23 10.10 10.10 10,293 +0.09(+0.90%)
Nov 27, 2013 10.00 10.02 9.950 10.01 43,732 +0.19(+1.93%)
Nov 26, 2013 9.900 9.900 9.790 9.820 25,797 -0.30(-2.96%)
Nov 25, 2013 10.12 10.14 10.00 10.12 15,133 +0.01(+0.10%)
Nov 22, 2013 10.07 10.15 10.05 10.11 12,044 -0.04(-0.44%)
Nov 21, 2013 10.19 10.24 10.06 10.15 22,013 -0.04(-0.34%)
Nov 20, 2013 10.29 10.29 10.14 10.19 13,735 -0.08(-0.78%)
Nov 19, 2013 10.45 10.45 10.25 10.27 26,222 -0.18(-1.72%)
Nov 18, 2013 10.56 10.59 10.45 10.45 17,046 +0.01(+0.10%)
Nov 15, 2013 10.60 10.60 10.37 10.44 15,118 +0.04(+0.38%)
Nov 14, 2013 10.45 10.46 10.29 10.40 35,352 -0.05(-0.48%)
Nov 12, 2013 10.44 10.53 10.43 10.45 198,309 -0.14(-1.30%)
Nov 11, 2013 10.51 10.59 10.50 10.59 222,628 -0.01(-0.05%)
Nov 08, 2013 10.45 10.62 10.40 10.59 30,888 -0.01(-0.07%)
Nov 07, 2013 10.88 10.88 10.50 10.60 21,032 -0.25(-2.30%)
Nov 06, 2013 11.02 11.04 10.81 10.85 379,031 -0.14(-1.27%)
Nov 05, 2013 10.92 10.99 10.92 10.99 22,041 +0.24(+2.23%)
Nov 04, 2013 10.62 10.75 10.62 10.75 8,820 +0.15(+1.42%)
Nov 01, 2013 10.66 10.66 10.50 10.60 3,802 -0.35(-3.20%)
Oct 31, 2013 10.94 10.97 10.78 10.95 8,153 -0.09(-0.82%)
Oct 30, 2013 11.05 11.09 10.94 11.04 4,703 +0.05(+0.45%)
Oct 29, 2013 10.89 10.99 10.85 10.99 6,471 -0.04(-0.36%)
Oct 28, 2013 10.99 11.05 10.93 11.03 6,886 -0.05(-0.47%)
Oct 25, 2013 11.01 11.10 11.01 11.08 17,562 +0.00(+0.02%)
Oct 24, 2013 11.01 11.08 10.95 11.08 8,782 +0.07(+0.64%)
Oct 23, 2013 10.91 11.05 10.91 11.01 15,817 -0.07(-0.63%)
Oct 22, 2013 11.00 11.12 10.99 11.08 18,140 +0.17(+1.56%)
Oct 21, 2013 10.90 10.92 10.86 10.91 7,277 +0.09(+0.83%)
Oct 18, 2013 10.80 10.89 10.80 10.82 3,981 +0.10(+0.93%)
Oct 17, 2013 10.56 10.72 10.54 10.72 11,012 +0.18(+1.71%)
Oct 16, 2013 10.59 10.61 10.46 10.54 12,652 -0.18(-1.68%)
Oct 15, 2013 10.65 10.72 10.65 10.72 2,252 +0.09(+0.85%)
Oct 14, 2013 10.50 10.63 10.50 10.63 9,220 -0.03(-0.28%)
Oct 11, 2013 10.59 10.74 10.59 10.66 5,576 +0.20(+1.91%)
Oct 10, 2013 10.44 10.49 10.38 10.46 15,828 +0.16(+1.55%)
Oct 09, 2013 10.32 10.34 10.23 10.30 11,014 -0.19(-1.81%)
Oct 08, 2013 10.56 10.56 10.42 10.49 8,787 -0.17(-1.59%)
Oct 07, 2013 10.58 10.66 10.58 10.66 1,560 +0.01(+0.09%)
Oct 04, 2013 10.54 10.65 10.54 10.65 2,518 -0.02(-0.19%)
Oct 03, 2013 10.70 10.75 10.58 10.67 10,570 -0.23(-2.11%)
Oct 02, 2013 10.67 10.93 10.66 10.90 11,108 +0.19(+1.77%)
Oct 01, 2013 10.58 10.73 10.48 10.71 20,890 -0.38(-3.43%)
Sep 27, 2013 11.05 11.16 11.00 11.09 9,634 +0.02(+0.18%)
Sep 26, 2013 10.98 11.07 10.98 11.07 12,756 +0.16(+1.47%)
Sep 25, 2013 10.74 10.94 10.74 10.91 13,113 +0.12(+1.11%)
Sep 24, 2013 10.72 10.82 10.72 10.79 22,307 +0.02(+0.19%)
Sep 23, 2013 10.84 10.84 10.77 10.77 17,624 -0.10(-0.92%)
Sep 20, 2013 10.74 10.87 10.74 10.87 4,929 +0.03(+0.28%)
Sep 19, 2013 11.00 11.00 10.82 10.84 34,211 +0.04(+0.37%)
Sep 18, 2013 10.55 10.80 10.50 10.80 14,497 +0.16(+1.50%)
Sep 17, 2013 10.59 10.65 10.57 10.64 29,884 -0.19(-1.75%)
Sep 16, 2013 10.77 10.95 10.77 10.83 22,246 +0.06(+0.56%)
Sep 13, 2013 10.77 10.87 10.68 10.77 26,453 -0.08(-0.74%)
Sep 12, 2013 10.80 10.85 10.80 10.85 11,387 +0.15(+1.40%)
Sep 11, 2013 10.52 10.76 10.52 10.70 26,082 +0.31(+2.98%)
Sep 10, 2013 10.31 10.40 10.29 10.39 13,037 +0.28(+2.77%)
Sep 09, 2013 10.03 10.11 10.03 10.11 12,188 +0.20(+2.02%)
Sep 06, 2013 9.880 9.920 9.850 9.910 7,162 +0.05(+0.51%)
Sep 05, 2013 9.810 9.860 9.800 9.860 38,634 -0.02(-0.20%)
Sep 04, 2013 9.697 9.900 9.660 9.880 40,794 +0.18(+1.86%)
Sep 03, 2013 9.720 9.720 9.640 9.700 28,357 +0.34(+3.63%)
Aug 30, 2013 9.460 9.530 9.360 9.360 27,307 -0.13(-1.37%)
Aug 29, 2013 9.550 9.600 9.480 9.490 12,243 -0.13(-1.35%)
Aug 28, 2013 9.440 9.630 9.440 9.620 5,821 -0.09(-0.93%)
Aug 27, 2013 9.750 9.750 9.690 9.710 5,645 -0.23(-2.31%)
Aug 26, 2013 9.820 10.00 9.820 9.940 24,810 -0.03(-0.30%)
Aug 23, 2013 9.930 10.03 9.890 9.970 61,796 +0.13(+1.32%)
Aug 22, 2013 9.756 9.860 9.740 9.840 79,826 +0.28(+2.93%)
Aug 21, 2013 9.550 9.610 9.460 9.560 19,612 +0.19(+2.03%)
Aug 20, 2013 9.217 9.370 9.160 9.370 17,654 -0.18(-1.88%)
Aug 19, 2013 9.550 9.689 9.350 9.550 21,729 -0.23(-2.35%)
Aug 16, 2013 9.660 9.780 9.520 9.780 23,528 +0.27(+2.84%)
Aug 15, 2013 9.420 9.510 9.280 9.510 26,001 -0.21(-2.16%)
Aug 14, 2013 9.670 9.720 9.620 9.720 21,176 +0.13(+1.36%)
Aug 13, 2013 9.460 9.750 9.350 9.590 30,113 +0.12(+1.32%)
Aug 12, 2013 9.410 9.480 9.250 9.465 78,901 +0.07(+0.80%)
Aug 09, 2013 9.110 9.400 9.000 9.390 53,080 +0.51(+5.68%)
Aug 08, 2013 8.660 8.900 8.650 8.885 43,999 +0.33(+3.92%)
Aug 07, 2013 8.450 8.560 8.300 8.550 29,551 +0.01(+0.12%)
Aug 06, 2013 8.710 8.720 8.410 8.540 34,445 -0.35(-3.94%)
Aug 05, 2013 8.910 8.940 8.830 8.890 33,297 +0.06(+0.68%)
Aug 02, 2013 8.760 8.830 8.740 8.830 6,957 +0.06(+0.68%)
Aug 01, 2013 8.750 8.970 8.690 8.770 51,053 +0.26(+3.06%)
Jul 31, 2013 8.510 8.520 8.360 8.510 24,149 -0.03(-0.35%)
Jul 30, 2013 8.630 8.630 8.460 8.540 7,925 -0.21(-2.40%)
Jul 29, 2013 8.710 8.800 8.610 8.750 27,629 +0.04(+0.46%)
Jul 26, 2013 8.600 8.710 8.560 8.710 7,022 +0.02(+0.23%)
Jul 25, 2013 8.630 8.690 8.560 8.690 12,016 -0.16(-1.81%)
Jul 24, 2013 8.850 8.860 8.730 8.850 5,800 +0.07(+0.80%)
Jul 23, 2013 8.600 8.780 8.600 8.780 7,300 +0.53(+6.42%)
Jul 22, 2013 8.300 8.300 8.250 8.250 5,000 -0.12(-1.43%)
Jul 19, 2013 8.370 8.370 8.150 8.370 8,450 -0.02(-0.24%)
Jul 18, 2013 8.350 8.390 8.330 8.390 24,078 +0.19(+2.32%)
Jul 17, 2013 8.320 8.390 8.200 8.200 14,493 +0.15(+1.86%)
Jul 16, 2013 8.030 8.050 8.030 8.050 14,477 +0.21(+2.68%)
Jul 15, 2013 7.880 7.940 7.840 7.840 13,900 -0.01(-0.13%)
Jul 12, 2013 7.900 7.900 7.840 7.850 38,100 -0.29(-3.56%)
Jul 11, 2013 7.950 8.140 7.950 8.140 22,882 +0.46(+5.99%)
Jul 10, 2013 7.750 7.750 7.650 7.680 13,795 -0.12(-1.54%)
Jul 09, 2013 7.830 7.880 7.630 7.800 3,785 +0.17(+2.23%)
Jul 08, 2013 7.740 7.740 7.630 7.630 13,025 -0.08(-1.04%)
Jul 05, 2013 7.760 7.760 7.590 7.710 3,250 -0.36(-4.46%)
Jul 03, 2013 8.100 8.100 8.070 8.070 5,700 -0.32(-3.81%)
Jul 02, 2013 8.440 8.440 8.300 8.390 2,000 -0.11(-1.29%)
Jul 01, 2013 8.500 8.550 8.500 8.500 2,200 +0.11(+1.31%)
Jun 28, 2013 8.170 8.390 8.170 8.390 2,000 -0.13(-1.53%)
Jun 26, 2013 8.500 8.520 8.500 8.520 7,000 -0.06(-0.70%)
Jun 25, 2013 8.560 8.580 8.500 8.580 8,160 +0.01(+0.12%)
Jun 24, 2013 8.620 8.620 8.430 8.570 5,852 -0.37(-4.14%)
Jun 21, 2013 9.100 9.100 8.800 8.940 14,223 -0.22(-2.40%)
Jun 20, 2013 9.250 9.250 8.940 9.160 10,084 -0.29(-3.07%)
Jun 19, 2013 9.450 9.450 9.400 9.450 1,250 -0.26(-2.68%)
Jun 18, 2013 9.580 9.710 9.580 9.710 3,700 -0.18(-1.82%)
Jun 17, 2013 9.790 9.890 9.710 9.890 11,057 +0.10(+1.02%)
Jun 14, 2013 9.800 9.890 9.780 9.790 5,181 +0.13(+1.35%)
Jun 13, 2013 9.380 9.660 9.380 9.660 1,081 +0.34(+3.65%)
Jun 12, 2013 9.410 9.430 9.320 9.320 3,700 -0.13(-1.38%)
Jun 11, 2013 9.380 9.450 9.260 9.450 5,600 -0.25(-2.58%)
Jun 10, 2013 9.860 9.860 9.700 9.700 5,210 -0.09(-0.90%)
Jun 07, 2013 9.700 9.788 9.700 9.788 400 +0.09(+0.91%)
Jun 06, 2013 9.640 9.700 9.600 9.700 2,355 -0.07(-0.72%)
Jun 05, 2013 9.840 9.840 9.690 9.770 11,814 -0.23(-2.30%)
Jun 04, 2013 10.10 10.10 9.900 10.00 8,700 +0.04(+0.40%)
Jun 03, 2013 9.960 9.960 9.960 9.960 1,500 +0.26(+2.68%)
May 31, 2013 10.07 10.07 9.700 9.700 8,100 -0.53(-5.18%)
May 30, 2013 10.14 10.23 10.14 10.23 1,200 +0.34(+3.44%)
May 29, 2013 9.850 9.910 9.850 9.890 11,350 -0.11(-1.10%)
May 28, 2013 10.00 10.00 9.920 10.00 8,350 -0.22(-2.15%)
May 24, 2013 10.05 10.22 10.00 10.22 9,240 -0.03(-0.29%)
May 23, 2013 10.25 10.27 10.10 10.25 7,500 -0.25(-2.38%)
May 22, 2013 10.65 10.87 10.50 10.50 9,916 -0.05(-0.47%)
May 21, 2013 10.50 10.55 10.50 10.55 2,000 +0.35(+3.43%)
May 20, 2013 10.31 10.31 10.12 10.20 1,200 -0.16(-1.54%)
May 17, 2013 10.39 10.39 10.31 10.36 4,875 +0.13(+1.27%)
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.