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 (%)
Jan 30, 2015 7.380 7.510 7.360 7.415 373,409 -0.08(-1.13%)
Jan 29, 2015 7.610 7.630 7.460 7.500 163,786 -0.24(-3.10%)
Jan 28, 2015 7.790 7.830 7.670 7.740 1,296,388 +0.07(+0.91%)
Jan 27, 2015 7.660 7.730 7.630 7.670 96,869 +0.09(+1.25%)
Jan 26, 2015 7.450 7.620 7.420 7.575 151,370 +0.16(+2.16%)
Jan 23, 2015 7.460 7.502 7.400 7.415 132,061 -0.56(-7.02%)
Jan 22, 2015 8.010 8.120 7.920 7.975 1,048,081 +0.17(+2.11%)
Jan 21, 2015 7.590 7.810 7.590 7.810 882,830 +0.02(+0.26%)
Jan 20, 2015 7.780 7.800 7.710 7.790 340,723 +0.11(+1.43%)
Jan 16, 2015 7.680 7.680 7.680 0 +0.41(+5.64%)
Jan 15, 2015 7.210 7.270 418,061 -0.18(-2.42%)
Jan 14, 2015 7.304 7.550 7.290 7.450 9,789,547 -0.62(-7.68%)
Jan 13, 2015 8.070 173,018 -0.38(-4.50%)
Jan 12, 2015 8.490 8.540 8.392 8.450 178,269 -0.21(-2.42%)
Jan 09, 2015 8.655 8.700 8.600 8.660 187,363 -0.15(-1.70%)
Jan 08, 2015 8.690 8.830 8.690 8.810 27,663 +0.23(+2.68%)
Jan 07, 2015 8.580 8.640 8.520 8.580 62,986 +0.00(+0.00%)
Jan 06, 2015 8.610 8.670 8.539 8.580 1,628,168 +0.00(+0.00%)
Jan 05, 2015 8.700 8.700 8.560 8.580 181,949 -0.50(-5.49%)
Jan 02, 2015 9.090 9.110 9.030 9.079 91,522 -0.15(-1.64%)
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%)
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.