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 31, 2018 9.950 9.970 9.750 9.870 180,281 +0.04(+0.41%)
May 30, 2018 9.770 9.930 9.730 9.830 141,769 +0.08(+0.82%)
May 29, 2018 9.800 9.880 9.705 9.750 132,368 -0.24(-2.40%)
May 25, 2018 9.990 9.990 9.990 0 -0.12(-1.19%)
May 24, 2018 10.05 10.11 9.920 10.11 83,536 -0.11(-1.08%)
May 23, 2018 10.09 10.23 10.05 10.22 121,897 -0.10(-0.97%)
May 22, 2018 10.49 10.52 10.32 10.32 140,964 -0.04(-0.39%)
May 21, 2018 10.30 10.36 10.29 10.36 257,219 +0.23(+2.27%)
May 18, 2018 9.930 10.27 9.900 10.13 351,707 -0.55(-5.15%)
May 17, 2018 10.60 10.72 10.60 10.68 93,910 +0.08(+0.75%)
May 16, 2018 10.50 10.63 10.47 10.60 175,831 +0.40(+3.97%)
May 15, 2018 10.15 10.25 10.08 10.20 152,263 -0.21(-1.97%)
May 14, 2018 10.40 10.45 10.35 10.40 167,970 +0.03(+0.33%)
May 11, 2018 10.33 10.42 10.33 10.37 83,190 +0.23(+2.23%)
May 10, 2018 9.980 10.15 9.970 10.14 131,581 +0.22(+2.22%)
May 09, 2018 9.790 9.948 9.780 9.920 430,763 +0.19(+1.95%)
May 08, 2018 9.690 9.740 9.624 9.730 128,714 +0.04(+0.41%)
May 07, 2018 9.670 9.754 9.650 9.690 139,958 +0.01(+0.16%)
May 04, 2018 9.640 9.768 9.580 9.675 264,736 -0.07(-0.77%)
May 03, 2018 9.810 9.820 9.670 9.750 583,068 +0.10(+1.04%)
May 02, 2018 9.720 9.780 9.500 9.650 245,664 +0.17(+1.79%)
May 01, 2018 9.500 9.510 9.320 9.480 300,916 -0.12(-1.25%)
Apr 30, 2018 9.650 9.710 9.590 9.600 348,680 -0.39(-3.90%)
Apr 27, 2018 10.05 10.14 9.990 9.990 391,084 -0.26(-2.54%)
Apr 26, 2018 10.53 10.53 10.22 10.25 97,378 -0.21(-1.96%)
Apr 25, 2018 10.52 10.53 10.33 10.46 337,568 -0.11(-0.99%)
Apr 24, 2018 10.70 10.76 10.51 10.56 234,229 +0.04(+0.43%)
Apr 23, 2018 10.48 10.60 10.47 10.52 135,981 -0.07(-0.71%)
Apr 20, 2018 10.65 10.65 10.57 10.59 264,349 -0.01(-0.05%)
Apr 19, 2018 10.62 10.71 10.55 10.60 375,010 +0.07(+0.67%)
Apr 18, 2018 10.36 10.62 10.31 10.53 412,933 +0.62(+6.26%)
Apr 17, 2018 9.900 9.950 9.870 9.905 404,541 +0.07(+0.76%)
Apr 16, 2018 9.930 9.950 9.770 9.830 311,394 +0.04(+0.36%)
Apr 13, 2018 9.860 9.880 9.730 9.795 264,776 +0.10(+0.98%)
Apr 12, 2018 9.600 9.710 9.594 9.700 233,914 +0.05(+0.52%)
Apr 11, 2018 9.660 9.730 9.630 9.650 316,967 -0.13(-1.38%)
Apr 10, 2018 9.830 9.850 9.730 9.785 495,540 +0.32(+3.44%)
Apr 09, 2018 9.450 9.600 9.290 9.460 315,567 -0.39(-3.96%)
Apr 06, 2018 9.870 9.960 9.790 9.850 83,181 -0.17(-1.70%)
Apr 05, 2018 10.09 10.14 9.970 10.02 223,705 +0.23(+2.35%)
Apr 04, 2018 9.700 9.830 9.660 9.790 340,761 -0.10(-1.01%)
Apr 03, 2018 9.985 10.03 9.880 9.890 335,541 +0.05(+0.51%)
Apr 02, 2018 9.980 9.980 9.810 9.840 103,864 -0.12(-1.20%)
Mar 29, 2018 9.960 9.960 9.960 0 +0.04(+0.40%)
Mar 28, 2018 9.920 9.975 9.820 9.920 349,791 -0.17(-1.68%)
Mar 27, 2018 10.31 10.33 10.09 10.09 144,811 -0.03(-0.25%)
Mar 26, 2018 10.02 10.14 9.890 10.12 739,436 +0.14(+1.40%)
Mar 23, 2018 10.05 10.13 9.950 9.975 194,930 -0.04(-0.35%)
Mar 22, 2018 10.14 10.16 9.860 10.01 205,823 -0.48(-4.58%)
Mar 21, 2018 10.27 10.54 10.27 10.49 215,235 +0.26(+2.54%)
Mar 20, 2018 10.28 10.44 10.23 10.23 152,839 -0.13(-1.25%)
Mar 19, 2018 10.55 10.58 10.29 10.36 235,863 -0.35(-3.27%)
Mar 16, 2018 10.67 10.72 10.61 10.71 132,841 +0.16(+1.52%)
Mar 15, 2018 10.56 10.60 10.52 10.55 103,311 -0.09(-0.89%)
Mar 14, 2018 10.73 10.75 10.53 10.64 708,598 +0.21(+1.96%)
Mar 13, 2018 10.43 10.57 10.40 10.44 427,971 +0.22(+2.20%)
Mar 12, 2018 10.31 10.32 10.18 10.21 328,104 +0.02(+0.15%)
Mar 09, 2018 10.11 10.24 10.10 10.20 1,482,657 +0.18(+1.85%)
Mar 08, 2018 10.04 10.04 9.950 10.02 289,969 -0.13(-1.33%)
Mar 07, 2018 10.02 10.22 10.00 10.15 1,486,914 -0.10(-0.98%)
Mar 06, 2018 10.25 10.33 10.20 10.25 521,231 +0.19(+1.89%)
Mar 05, 2018 9.920 10.14 9.900 10.06 2,402,506 -0.11(-1.08%)
Mar 02, 2018 10.12 10.19 9.990 10.17 416,620 -0.10(-0.97%)
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.