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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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, 2014 9.230 9.230 9.230 0 -0.09(-0.97%)
Dec 30, 2014 9.270 9.350 9.270 9.320 318,160 -0.01(-0.11%)
Dec 29, 2014 9.338 9.345 9.310 9.330 952,750 -0.02(-0.21%)
Dec 26, 2014 9.380 9.390 9.310 9.350 35,581 +0.03(+0.29%)
Dec 24, 2014 9.322 9.322 9.322 0 +0.06(+0.67%)
Dec 23, 2014 9.250 9.315 9.237 9.260 469,329 +0.04(+0.43%)
Dec 22, 2014 9.350 9.350 9.209 9.220 199,335 -0.12(-1.34%)
Dec 19, 2014 9.100 9.370 9.100 9.345 138,898 +0.28(+3.09%)
Dec 18, 2014 9.236 9.236 8.964 9.065 211,219 -0.02(-0.17%)
Dec 17, 2014 8.960 9.230 8.950 9.080 236,064 +0.23(+2.66%)
Dec 16, 2014 8.980 8.845 4,580,399 +0.18(+2.02%)
Dec 15, 2014 8.850 8.850 8.660 8.670 62,497 -0.27(-2.97%)
Dec 12, 2014 9.040 9.080 8.920 8.935 308,278 -0.27(-2.93%)
Dec 11, 2014 9.200 9.252 9.160 9.205 140,464 -0.29(-3.11%)
Dec 10, 2014 9.630 9.634 9.490 9.500 3,435,413 -0.30(-3.06%)
Dec 09, 2014 9.780 9.820 9.670 9.800 2,882,163 +0.08(+0.82%)
Dec 08, 2014 9.820 9.830 9.700 9.720 42,649 -0.12(-1.22%)
Dec 05, 2014 9.900 9.907 9.790 9.840 80,349 -0.18(-1.80%)
Dec 04, 2014 10.00 10.06 9.950 10.02 27,640 -0.10(-0.99%)
Dec 03, 2014 10.04 10.16 10.03 10.12 43,940 +0.19(+1.96%)
Dec 02, 2014 10.02 10.02 9.900 9.925 336,990 -0.00(-0.05%)
Dec 01, 2014 10.00 10.10 9.890 9.930 89,629 -0.02(-0.20%)
Nov 28, 2014 10.12 10.12 9.950 9.950 39,120 -0.47(-4.51%)
Nov 26, 2014 10.42 10.42 10.42 0 +0.02(+0.19%)
Nov 25, 2014 10.38 10.44 10.32 10.40 29,520 +0.03(+0.24%)
Nov 24, 2014 10.48 10.48 10.36 10.38 160,489 -0.14(-1.38%)
Nov 21, 2014 10.51 10.55 10.45 10.52 61,542 +0.41(+4.06%)
Nov 20, 2014 10.00 10.17 10.00 10.11 42,021 -0.18(-1.75%)
Nov 19, 2014 10.31 10.34 10.25 10.29 39,178 -0.08(-0.77%)
Nov 18, 2014 10.38 10.41 10.30 10.37 82,230 -0.01(-0.10%)
Nov 17, 2014 10.37 10.40 10.34 10.38 20,672 +0.06(+0.58%)
Nov 14, 2014 10.18 10.32 10.18 10.32 80,387 +0.04(+0.44%)
Nov 13, 2014 10.32 10.33 10.26 10.28 39,175 -0.12(-1.11%)
Nov 12, 2014 10.34 10.41 10.32 10.39 188,647 +0.03(+0.24%)
Nov 11, 2014 10.25 10.39 10.25 10.37 2,301,052 +0.09(+0.83%)
Nov 10, 2014 10.35 10.36 10.28 10.28 38,662 -0.04(-0.39%)
Nov 07, 2014 10.24 10.34 10.22 10.32 1,746,296 +0.29(+2.89%)
Nov 06, 2014 10.12 10.17 10.03 10.03 2,331,390 +0.04(+0.45%)
Nov 05, 2014 9.906 10.05 9.890 9.985 55,001 +0.02(+0.25%)
Nov 04, 2014 10.03 10.03 9.870 9.960 2,074,429 -0.09(-0.90%)
Nov 03, 2014 10.18 10.18 10.00 10.05 126,260 -0.25(-2.43%)
Oct 31, 2014 10.04 10.31 10.04 10.30 74,709 +0.21(+2.03%)
Oct 30, 2014 10.02 10.20 10.02 10.10 48,314 -0.18(-1.80%)
Oct 29, 2014 10.53 10.53 10.27 10.28 38,209 -0.05(-0.48%)
Oct 28, 2014 10.24 10.40 10.24 10.33 90,138 +0.32(+3.20%)
Oct 27, 2014 9.980 10.07 10.23 10.01 67,209 -0.22(-2.15%)
Oct 24, 2014 10.15 10.23 10.14 10.23 9,545 +0.00(+0.00%)
Oct 23, 2014 10.25 10.29 10.21 10.23 32,716 +0.00(+0.00%)
Oct 22, 2014 10.28 10.30 10.16 10.23 26,210 -0.19(-1.82%)
Oct 21, 2014 10.40 10.46 10.36 10.42 65,450 +0.25(+2.46%)
Oct 20, 2014 10.24 10.29 10.17 10.17 158,760 -0.12(-1.12%)
Oct 17, 2014 10.34 10.40 10.19 10.29 34,243 +0.13(+1.24%)
Oct 16, 2014 9.940 10.26 9.940 10.16 189,543 -0.09(-0.88%)
Oct 15, 2014 10.07 10.26 9.917 10.25 24,046 -0.09(-0.83%)
Oct 14, 2014 10.33 10.42 10.29 10.34 94,481 +0.15(+1.48%)
Oct 13, 2014 10.23 10.34 10.12 10.19 83,192 +0.21(+2.16%)
Oct 10, 2014 10.02 10.09 9.920 9.970 190,404 -0.24(-2.40%)
Oct 09, 2014 10.62 10.62 10.19 10.21 82,369 -0.46(-4.26%)
Oct 08, 2014 10.54 10.80 10.43 10.67 41,996 +0.05(+0.52%)
Oct 07, 2014 10.73 10.73 10.60 10.62 29,258 -0.56(-5.01%)
Oct 06, 2014 10.82 11.50 10.81 11.18 69,508 +0.59(+5.52%)
Oct 03, 2014 10.56 10.63 10.48 10.59 26,911 -0.15(-1.44%)
Oct 02, 2014 10.70 10.75 10.59 10.74 101,593 -0.03(-0.23%)
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.