Skip to main content

Glencore International Plc ADR (OP: GLNCY )

10.95 +0.06 (+0.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 10.97 10.97 10.76 10.86 11,000 -0.09(-0.84%)
May 29, 2014 10.93 11.08 10.92 10.95 21,086 +0.06(+0.53%)
May 28, 2014 10.95 10.96 10.86 10.89 6,706 -0.12(-1.13%)
May 27, 2014 11.03 11.03 10.93 11.02 8,527 -0.06(-0.54%)
May 23, 2014 11.08 11.08 11.08 0 +0.00(+0.00%)
May 22, 2014 11.05 11.09 11.05 11.08 22,893 +0.12(+1.09%)
May 21, 2014 10.96 11.06 10.91 10.96 24,595 -0.04(-0.36%)
May 20, 2014 10.95 11.03 10.95 11.00 5,022 +0.00(+0.00%)
May 19, 2014 10.95 11.01 10.93 11.00 6,621 +0.03(+0.27%)
May 16, 2014 10.92 10.97 10.83 10.97 74,194 -0.05(-0.45%)
May 15, 2014 10.95 11.02 10.89 11.02 3,694 +0.03(+0.27%)
May 14, 2014 10.93 10.99 10.84 10.99 6,462 -0.08(-0.72%)
May 13, 2014 11.19 11.19 11.06 11.07 26,894 -0.03(-0.27%)
May 12, 2014 11.07 11.14 11.06 11.10 9,896 +0.06(+0.54%)
May 09, 2014 10.96 11.05 10.91 11.04 3,780 +0.00(+0.00%)
May 08, 2014 11.03 11.13 10.99 11.04 8,996 +0.04(+0.36%)
May 07, 2014 10.77 11.00 10.77 11.00 4,671 +0.13(+1.20%)
May 06, 2014 10.82 10.91 10.82 10.87 4,526 +0.19(+1.78%)
May 05, 2014 10.84 10.84 10.66 10.68 79,188 -0.02(-0.19%)
May 02, 2014 10.61 10.76 10.59 10.70 5,989 +0.01(+0.14%)
May 01, 2014 10.62 10.75 10.62 10.69 22,235 -0.04(-0.33%)
Apr 30, 2014 10.68 10.78 10.65 10.72 14,408 +0.12(+1.08%)
Apr 29, 2014 10.53 10.61 10.53 10.61 1,518 +0.07(+0.62%)
Apr 28, 2014 10.55 10.55 10.45 10.54 13,635 -0.01(-0.09%)
Apr 25, 2014 10.53 10.65 10.53 10.55 26,343 -0.08(-0.75%)
Apr 24, 2014 10.56 10.64 10.56 10.63 4,514 +0.05(+0.47%)
Apr 23, 2014 10.53 10.58 10.51 10.58 3,657 +0.02(+0.19%)
Apr 22, 2014 10.59 10.61 10.54 10.56 12,133 -0.02(-0.19%)
Apr 21, 2014 10.51 10.58 10.49 10.58 4,247 -0.04(-0.38%)
Apr 17, 2014 10.62 10.62 10.62 0 +0.06(+0.57%)
Apr 16, 2014 10.51 10.56 10.48 10.56 2,242 +0.11(+1.09%)
Apr 15, 2014 10.46 10.46 10.31 10.45 14,031 -0.20(-1.92%)
Apr 14, 2014 10.47 10.65 10.47 10.65 11,815 +0.23(+2.21%)
Apr 11, 2014 10.34 10.43 10.34 10.42 0 -0.04(-0.38%)
Apr 10, 2014 10.47 10.48 10.40 10.46 10,671 +0.02(+0.19%)
Apr 09, 2014 10.50 10.50 10.43 10.44 3,197 -0.21(-1.97%)
Apr 08, 2014 10.52 10.65 10.48 10.65 4,710 +0.24(+2.31%)
Apr 07, 2014 10.43 10.48 10.41 10.41 4,372 -0.01(-0.10%)
Apr 04, 2014 10.52 10.53 10.41 10.42 0 -0.01(-0.10%)
Apr 03, 2014 10.36 10.43 10.30 10.43 9,004 +0.05(+0.48%)
Apr 02, 2014 10.43 10.49 10.36 10.38 4,381 +0.13(+1.27%)
Apr 01, 2014 10.29 10.35 10.25 10.25 12,889 +0.02(+0.20%)
Mar 31, 2014 10.41 10.41 10.23 10.23 9,394 -0.16(-1.54%)
Mar 28, 2014 10.50 10.50 10.33 10.39 0 +0.16(+1.56%)
Mar 27, 2014 10.18 10.28 10.11 10.23 17,507 -0.07(-0.68%)
Mar 26, 2014 10.50 10.50 10.18 10.30 71,844 -0.03(-0.29%)
Mar 25, 2014 10.21 10.33 10.21 10.33 35,323 +0.26(+2.58%)
Mar 24, 2014 10.14 10.20 10.02 10.07 34,695 +0.11(+1.10%)
Mar 21, 2014 9.940 10.02 9.890 9.960 14,746 +0.04(+0.35%)
Mar 20, 2014 9.890 9.985 9.840 9.925 18,822 -0.01(-0.15%)
Mar 19, 2014 10.11 10.11 9.850 9.940 16,778 -0.42(-4.05%)
Mar 18, 2014 10.31 10.39 10.26 10.36 12,121 +0.21(+2.07%)
Mar 17, 2014 10.15 10.29 10.15 10.15 12,343 +0.28(+2.84%)
Mar 14, 2014 9.950 9.950 9.800 9.870 0 -0.20(-1.99%)
Mar 13, 2014 10.32 10.32 10.00 10.07 21,531 -0.21(-2.04%)
Mar 12, 2014 10.15 10.29 10.11 10.28 9,258 -0.08(-0.77%)
Mar 11, 2014 10.44 10.51 10.29 10.36 23,433 -0.20(-1.89%)
Mar 10, 2014 10.54 10.59 10.47 10.56 9,972 -0.31(-2.85%)
Mar 07, 2014 10.90 10.90 10.78 10.87 0 -0.50(-4.40%)
Mar 06, 2014 11.40 11.40 11.31 11.37 6,877 +0.26(+2.34%)
Mar 05, 2014 10.99 11.13 10.99 11.11 7,226 +0.07(+0.63%)
Mar 04, 2014 11.06 11.10 10.99 11.04 16,198 +0.18(+1.66%)
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.