Glencore International Plc ADR (OP: GLNCY )

12.10 -0.22 (-1.76%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 9.840 10.00 9.810 9.950 484,754 +0.08(+0.81%)
Oct 28, 2021 9.760 9.900 9.740 9.870 235,994 +0.05(+0.53%)
Oct 27, 2021 9.810 9.890 9.752 9.818 408,145 -0.30(-2.99%)
Oct 26, 2021 10.19 10.12 257,784 -0.09(-0.83%)
Oct 25, 2021 10.21 10.24 10.16 10.21 315,816 +0.08(+0.75%)
Oct 22, 2021 10.12 10.18 10.02 10.13 489,152 -0.01(-0.05%)
Oct 21, 2021 10.13 10.15 10.07 10.13 505,173 -0.21(-2.08%)
Oct 20, 2021 10.27 10.40 10.25 10.35 226,631 -0.09(-0.81%)
Oct 19, 2021 10.60 10.66 10.35 10.44 420,968 -0.34(-3.20%)
Oct 18, 2021 10.75 10.79 10.68 10.78 239,305 +0.08(+0.75%)
Oct 15, 2021 10.71 10.73 10.62 10.70 321,882 +0.19(+1.81%)
Oct 14, 2021 10.46 10.54 10.41 10.51 226,932 +0.33(+3.24%)
Oct 13, 2021 10.10 10.20 10.03 10.18 291,702 +0.13(+1.34%)
Oct 12, 2021 9.940 10.08 9.918 10.04 186,374 +0.19(+1.88%)
Oct 11, 2021 9.970 10.04 9.860 9.860 375,046 +0.23(+2.39%)
Oct 08, 2021 9.650 9.660 9.570 9.630 215,604 -0.06(-0.62%)
Oct 07, 2021 9.770 9.850 9.650 9.690 402,055 -0.18(-1.77%)
Oct 06, 2021 9.770 9.870 9.670 9.865 423,277 -0.08(-0.79%)
Oct 05, 2021 9.820 10.01 9.807 9.944 433,704 +0.24(+2.46%)
Oct 04, 2021 9.720 9.775 9.604 9.705 738,827 +0.16(+1.68%)
Oct 01, 2021 9.500 9.570 9.405 9.545 290,042 +0.13(+1.43%)
Sep 30, 2021 9.410 9.470 9.360 9.410 375,270 +0.14(+1.57%)
Sep 29, 2021 9.320 9.360 9.232 9.265 517,399 +0.01(+0.12%)
Sep 28, 2021 9.290 9.310 9.240 9.254 213,203 +0.00(+0.04%)
Sep 27, 2021 9.060 9.260 9.060 9.250 775,806 +0.26(+2.89%)
Sep 24, 2021 8.950 9.030 8.921 8.990 198,832 +0.01(+0.11%)
Sep 23, 2021 8.940 9.070 8.920 8.980 287,859 +0.21(+2.34%)
Sep 22, 2021 8.790 8.870 8.771 8.775 361,952 +0.28(+3.24%)
Sep 21, 2021 8.660 8.680 8.450 8.500 466,409 -0.09(-1.05%)
Sep 20, 2021 8.440 8.610 8.430 8.590 613,123 -0.42(-4.66%)
Sep 17, 2021 9.075 9.090 8.851 9.010 211,131 -0.17(-1.85%)
Sep 16, 2021 9.210 9.210 9.070 9.180 192,690 -0.23(-2.44%)
Sep 15, 2021 9.360 9.440 9.340 9.410 313,833 +0.20(+2.17%)
Sep 14, 2021 9.330 9.340 9.190 9.210 273,039 -0.12(-1.29%)
Sep 13, 2021 9.360 9.400 9.285 9.330 172,076 +0.14(+1.52%)
Sep 10, 2021 9.290 9.330 9.190 9.190 160,710 +0.06(+0.66%)
Sep 09, 2021 9.105 9.170 9.080 9.130 211,701 +0.00(+0.00%)
Sep 08, 2021 9.185 9.200 9.090 9.130 201,488 -0.08(-0.87%)
Sep 07, 2021 9.320 9.330 9.200 9.210 204,119 +0.02(+0.22%)
Sep 03, 2021 9.150 9.230 9.140 9.190 296,338 +0.16(+1.77%)
Sep 02, 2021 9.010 9.060 8.980 9.030 163,244 -0.04(-0.44%)
Sep 01, 2021 8.950 9.100 8.950 9.070 169,271 +0.09(+1.00%)
Aug 31, 2021 9.060 9.060 8.900 8.980 161,313 -0.18(-1.97%)
Aug 30, 2021 9.090 9.180 9.090 9.160 232,780 +0.06(+0.66%)
Aug 27, 2021 8.970 9.150 8.910 9.100 156,751 +0.22(+2.48%)
Aug 26, 2021 8.900 8.950 8.840 8.880 163,030 -0.12(-1.33%)
Aug 25, 2021 8.900 9.000 8.880 9.000 219,987 +0.09(+1.01%)
Aug 24, 2021 8.780 8.940 8.780 8.910 345,008 +0.22(+2.53%)
Aug 23, 2021 8.630 8.720 8.630 8.690 412,244 +0.29(+3.39%)
Aug 20, 2021 8.270 8.420 8.270 8.405 202,324 +0.01(+0.18%)
Aug 19, 2021 8.350 8.410 8.280 8.390 350,223 -0.26(-3.06%)
Aug 18, 2021 8.730 8.740 8.620 8.655 208,808 -0.24(-2.64%)
Aug 17, 2021 8.950 8.960 8.780 8.890 255,980 -0.22(-2.41%)
Aug 16, 2021 9.020 9.110 8.930 9.110 212,585 -0.18(-1.94%)
Aug 13, 2021 9.200 9.340 9.180 9.290 335,967 -0.05(-0.54%)
Aug 12, 2021 9.370 9.380 9.290 9.340 339,002 -0.13(-1.37%)
Aug 11, 2021 9.290 9.490 9.260 9.470 1,926,785 +0.31(+3.38%)
Aug 10, 2021 9.000 9.200 8.990 9.160 522,289 +0.18(+2.00%)
Aug 09, 2021 8.910 9.010 8.910 8.980 103,786 +0.03(+0.34%)
Aug 06, 2021 9.020 9.070 8.950 8.950 248,144 +0.01(+0.11%)
Aug 05, 2021 8.910 9.010 8.860 8.940 364,413 -0.11(-1.22%)
Aug 04, 2021 9.080 9.150 9.020 9.050 123,535 -0.13(-1.42%)
Aug 03, 2021 9.068 9.180 9.000 9.180 228,492 +0.21(+2.30%)
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.