Glencore International Plc ADR (OP: GLNCY )

10.55 USD UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 8.250 8.260 8.100 8.100 173,700 -0.29(-3.51%)
Apr 29, 2021 8.430 8.430 8.260 8.395 317,713 -0.09(-1.00%)
Apr 28, 2021 8.410 8.500 8.380 8.480 319,353 +0.12(+1.44%)
Apr 27, 2021 8.340 8.420 8.330 8.360 229,765 -0.12(-1.42%)
Apr 26, 2021 8.400 8.500 8.370 8.480 258,442 +0.25(+3.04%)
Apr 23, 2021 8.080 8.240 8.080 8.230 120,500 +0.20(+2.49%)
Apr 22, 2021 8.160 8.160 7.990 8.030 180,073 -0.15(-1.83%)
Apr 21, 2021 8.090 8.240 7.990 8.180 209,194 +0.08(+0.99%)
Apr 20, 2021 8.270 8.300 8.010 8.100 403,246 -0.39(-4.59%)
Apr 19, 2021 8.370 8.490 8.370 8.490 332,457 +0.15(+1.80%)
Apr 16, 2021 8.300 8.340 8.230 8.340 292,100 -0.07(-0.83%)
Apr 15, 2021 8.349 8.410 8.300 8.410 566,197 +0.11(+1.33%)
Apr 14, 2021 8.110 8.310 8.110 8.300 453,712 +0.45(+5.73%)
Apr 13, 2021 7.830 7.870 7.790 7.850 274,302 +0.03(+0.38%)
Apr 12, 2021 7.860 7.860 7.770 7.820 114,525 -0.11(-1.39%)
Apr 09, 2021 7.900 7.935 7.860 7.930 139,900 -0.12(-1.43%)
Apr 08, 2021 8.000 8.060 7.930 8.045 96,006 +0.04(+0.50%)
Apr 07, 2021 7.970 8.060 7.940 8.005 115,641 -0.00(-0.06%)
Apr 06, 2021 8.100 8.135 7.993 8.010 104,866 -0.09(-1.11%)
Apr 05, 2021 8.160 8.160 7.890 8.100 237,623 +0.19(+2.41%)
Apr 01, 2021 7.865 7.910 7.800 7.910 214,600 +0.07(+0.89%)
Mar 31, 2021 7.850 7.900 7.790 7.840 181,007 +0.03(+0.38%)
Mar 30, 2021 7.780 7.840 7.750 7.810 160,480 +0.00(+0.00%)
Mar 29, 2021 7.720 7.850 7.710 7.810 305,319 -0.08(-1.01%)
Mar 26, 2021 7.660 7.895 7.660 7.890 250,900 +0.51(+6.98%)
Mar 25, 2021 7.280 7.390 7.200 7.375 331,682 -0.12(-1.67%)
Mar 24, 2021 7.430 7.620 7.410 7.500 444,140 +0.16(+2.18%)
Mar 23, 2021 7.520 7.550 7.340 7.340 390,987 -0.39(-5.05%)
Mar 22, 2021 7.780 7.795 7.670 7.730 225,963 -0.04(-0.51%)
Mar 19, 2021 7.690 7.820 7.590 7.770 314,300 -0.04(-0.51%)
Mar 18, 2021 7.880 7.970 7.800 7.810 241,274 -0.09(-1.14%)
Mar 17, 2021 7.815 7.950 7.775 7.900 166,582 +0.00(+0.00%)
Mar 16, 2021 7.940 7.950 7.820 7.900 278,797 -0.03(-0.38%)
Mar 15, 2021 7.932 7.970 7.770 7.930 502,750 -0.16(-1.92%)
Mar 12, 2021 7.924 8.090 7.924 8.085 205,900 +0.01(+0.06%)
Mar 11, 2021 7.950 8.080 7.920 8.080 285,591 +0.21(+2.62%)
Mar 10, 2021 7.823 7.900 7.770 7.874 254,268 +0.02(+0.31%)
Mar 09, 2021 7.830 7.940 7.730 7.850 423,716 -0.13(-1.63%)
Mar 08, 2021 7.940 8.050 7.880 7.980 313,026 +0.03(+0.38%)
Mar 05, 2021 8.050 8.060 7.700 7.950 322,300 +0.18(+2.27%)
Mar 04, 2021 8.000 8.060 7.680 7.774 673,682 -0.52(-6.23%)
Mar 03, 2021 8.280 8.360 8.191 8.290 301,125 -0.02(-0.24%)
Mar 02, 2021 8.265 8.350 8.250 8.310 259,547 +0.01(+0.12%)
Mar 01, 2021 8.200 8.300 8.170 8.300 562,342 +0.25(+3.11%)
Feb 26, 2021 8.220 8.235 8.010 8.050 644,000 -0.29(-3.48%)
Feb 25, 2021 8.645 8.669 8.270 8.340 346,731 -0.28(-3.25%)
Feb 24, 2021 8.436 8.620 8.360 8.620 641,391 +0.02(+0.23%)
Feb 23, 2021 8.340 8.610 8.150 8.600 646,973 +0.08(+0.89%)
Feb 22, 2021 8.352 8.670 8.340 8.524 1,319,792 +0.25(+3.08%)
Feb 19, 2021 8.280 8.430 8.260 8.270 1,019,200 +0.18(+2.22%)
Feb 18, 2021 8.160 8.180 8.000 8.090 593,055 +0.08(+1.00%)
Feb 17, 2021 8.030 8.100 7.900 8.010 408,411 +0.04(+0.50%)
Feb 16, 2021 7.930 8.010 7.930 7.970 898,450 +0.52(+6.98%)
Feb 12, 2021 7.280 7.450 7.259 7.450 274,600 +0.05(+0.68%)
Feb 11, 2021 7.380 7.430 7.331 7.399 509,682 -0.02(-0.28%)
Feb 10, 2021 7.550 7.600 7.335 7.420 291,496 +0.11(+1.50%)
Feb 09, 2021 7.260 7.320 7.200 7.310 367,040 +0.06(+0.83%)
Feb 08, 2021 7.260 7.310 7.210 7.250 419,694 +0.14(+1.97%)
Feb 05, 2021 7.040 7.120 6.950 7.110 266,200 +0.41(+6.05%)
Feb 04, 2021 6.710 6.730 6.660 6.705 259,745 -0.05(-0.74%)
Feb 03, 2021 6.680 6.770 6.650 6.755 288,345 +0.04(+0.66%)
Feb 02, 2021 6.650 6.760 6.590 6.710 355,500 -0.12(-1.76%)
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.