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

Glencore International Plc ADR (OP: GLNCY )

11.70 -0.08 (-0.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jun 28, 2019 6.865 6.950 6.850 6.890 692,500 +0.17(+2.53%)
Jun 27, 2019 6.990 6.990 6.420 6.720 1,513,322 -0.26(-3.72%)
Jun 26, 2019 7.020 7.040 6.970 6.980 170,726 +0.00(+0.00%)
Jun 25, 2019 7.040 7.060 6.940 6.980 89,524 -0.04(-0.63%)
Jun 24, 2019 7.030 7.080 7.000 7.024 108,105 -0.02(-0.23%)
Jun 21, 2019 7.070 7.080 7.030 7.040 61,800 -0.01(-0.14%)
Jun 20, 2019 7.070 7.090 7.018 7.050 162,735 +0.06(+0.86%)
Jun 19, 2019 6.942 6.990 6.890 6.990 1,094,886 +0.03(+0.43%)
Jun 18, 2019 6.790 6.970 6.790 6.960 247,838 +0.21(+3.11%)
Jun 17, 2019 6.750 6.775 6.720 6.750 136,824 -0.06(-0.88%)
Jun 14, 2019 6.808 6.830 6.770 6.810 240,800 -0.06(-0.87%)
Jun 13, 2019 6.840 6.900 6.810 6.870 56,024 +0.10(+1.48%)
Jun 12, 2019 6.830 6.830 6.770 6.770 168,613 -0.07(-1.02%)
Jun 11, 2019 6.880 6.890 6.814 6.840 955,277 +0.16(+2.40%)
Jun 10, 2019 6.660 6.690 6.650 6.680 242,049 +0.07(+1.06%)
Jun 07, 2019 6.560 6.668 6.560 6.610 239,200 -0.02(-0.30%)
Jun 06, 2019 6.610 6.650 6.560 6.630 353,163 +0.08(+1.22%)
Jun 05, 2019 6.620 6.620 6.510 6.550 328,645 -0.08(-1.21%)
Jun 04, 2019 6.570 6.640 6.540 6.630 263,728 +0.17(+2.71%)
Jun 03, 2019 6.415 6.470 6.390 6.455 251,992 +0.12(+1.81%)
May 31, 2019 6.340 6.400 6.305 6.340 771,000 -0.19(-2.91%)
May 30, 2019 6.510 6.560 6.490 6.530 663,033 +0.02(+0.31%)
May 29, 2019 6.460 6.510 6.430 6.510 416,948 -0.01(-0.15%)
May 28, 2019 6.600 6.600 6.520 6.520 109,270 -0.08(-1.21%)
May 24, 2019 6.580 6.630 6.550 6.600 300,500 +0.10(+1.54%)
May 23, 2019 6.520 6.540 6.460 6.500 162,000 -0.21(-3.13%)
May 22, 2019 6.760 6.770 6.690 6.710 177,148 -0.23(-3.31%)
May 21, 2019 6.940 6.960 6.880 6.940 224,099 +0.09(+1.31%)
May 20, 2019 6.900 6.930 6.850 6.850 175,639 -0.12(-1.72%)
May 17, 2019 6.945 7.000 6.940 6.970 583,100 -0.12(-1.69%)
May 16, 2019 7.100 7.130 7.090 7.090 150,711 -0.02(-0.23%)
May 15, 2019 6.970 7.130 6.950 7.106 224,012 -0.04(-0.62%)
May 14, 2019 7.160 7.180 7.110 7.150 190,961 +0.16(+2.29%)
May 13, 2019 7.100 7.120 6.970 6.990 240,830 -0.40(-5.48%)
May 10, 2019 7.300 7.395 7.250 7.395 124,200 +0.06(+0.89%)
May 09, 2019 7.230 7.370 7.218 7.330 181,226 -0.07(-0.95%)
May 08, 2019 7.300 7.410 7.290 7.400 329,555 -0.10(-1.33%)
May 07, 2019 7.520 7.530 7.450 7.500 271,492 -0.12(-1.57%)
May 06, 2019 7.610 7.690 7.495 7.620 377,026 -0.21(-2.68%)
May 03, 2019 7.765 7.830 7.750 7.830 103,000 +0.15(+1.98%)
May 02, 2019 7.680 7.690 7.620 7.678 102,054 -0.06(-0.80%)
May 01, 2019 7.870 7.885 7.720 7.740 54,655 -0.15(-1.90%)
Apr 30, 2019 7.795 7.926 7.780 7.890 266,914 -0.19(-2.35%)
Apr 29, 2019 8.065 8.080 8.020 8.080 205,332 +0.08(+1.06%)
Apr 26, 2019 8.020 8.030 7.960 7.995 266,900 -0.23(-2.74%)
Apr 25, 2019 8.290 8.310 8.200 8.220 1,073,079 -0.35(-4.14%)
Apr 24, 2019 8.610 8.640 8.520 8.575 199,030 -0.15(-1.66%)
Apr 23, 2019 8.650 8.730 8.620 8.720 99,029 -0.06(-0.68%)
Apr 22, 2019 8.786 8.790 8.700 8.780 91,904 +0.03(+0.34%)
Apr 18, 2019 8.775 8.810 8.740 8.750 132,200 -0.12(-1.35%)
Apr 17, 2019 8.890 8.910 8.800 8.870 115,525 +0.21(+2.42%)
Apr 16, 2019 8.640 8.700 8.620 8.660 229,267 +0.02(+0.23%)
Apr 15, 2019 8.630 8.640 8.590 8.640 900,501 -0.05(-0.58%)
Apr 12, 2019 8.660 8.690 8.588 8.690 484,800 +0.33(+4.01%)
Apr 11, 2019 8.400 8.407 8.325 8.355 107,328 -0.25(-2.96%)
Apr 10, 2019 8.600 8.640 8.580 8.610 175,618 +0.08(+0.94%)
Apr 09, 2019 8.550 8.610 8.490 8.530 86,855 -0.08(-0.93%)
Apr 08, 2019 8.600 8.620 8.574 8.610 75,958 +0.03(+0.35%)
Apr 05, 2019 8.610 8.630 8.550 8.580 84,900 +0.01(+0.06%)
Apr 04, 2019 8.600 8.600 8.520 8.575 49,476 -0.08(-0.92%)
Apr 03, 2019 8.710 8.730 8.630 8.655 252,031 +0.07(+0.87%)
Apr 02, 2019 8.530 8.580 8.474 8.580 128,622 +0.03(+0.35%)
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.