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

Glencore International Plc ADR (OP: GLNCY )

11.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Jan 31, 2017 8.190 8.220 8.130 8.210 97,945 +0.19(+2.31%)
Jan 30, 2017 8.070 8.090 7.970 8.025 166,545 -0.13(-1.65%)
Jan 27, 2017 8.140 8.190 8.100 8.160 82,539 +0.15(+1.87%)
Jan 26, 2017 8.075 8.140 7.970 8.010 170,778 -0.23(-2.79%)
Jan 25, 2017 8.150 8.240 8.120 8.240 118,573 +0.06(+0.73%)
Jan 24, 2017 8.190 8.240 8.170 8.180 502,757 +0.19(+2.44%)
Jan 23, 2017 7.990 7.990 7.950 7.985 243,350 +0.19(+2.42%)
Jan 20, 2017 7.725 7.822 7.720 7.796 100,793 +0.04(+0.53%)
Jan 19, 2017 7.770 7.780 7.706 7.755 65,165 +0.03(+0.39%)
Jan 18, 2017 7.670 7.780 7.670 7.725 126,392 -0.03(-0.39%)
Jan 17, 2017 7.790 7.810 7.740 7.755 150,327 +0.08(+1.11%)
Jan 13, 2017 7.670 7.670 7.670 0 +0.07(+0.95%)
Jan 12, 2017 7.730 7.750 7.570 7.598 488,296 +0.06(+0.77%)
Jan 11, 2017 7.520 7.560 7.440 7.540 68,341 +0.15(+1.96%)
Jan 10, 2017 7.440 7.490 7.370 7.395 303,028 +0.21(+2.92%)
Jan 09, 2017 7.120 7.240 7.120 7.185 101,189 +0.12(+1.77%)
Jan 06, 2017 7.170 7.170 7.040 7.060 68,582 -0.15(-2.01%)
Jan 05, 2017 7.030 7.210 7.030 7.205 80,606 +0.24(+3.45%)
Jan 04, 2017 6.905 6.980 6.860 6.965 87,625 +0.03(+0.43%)
Jan 03, 2017 6.850 6.980 6.840 6.935 85,062 +0.19(+2.89%)
Dec 30, 2016 6.740 6.740 6.740 0 +0.07(+0.97%)
Dec 29, 2016 6.680 6.680 6.640 6.675 164,429 -0.03(-0.37%)
Dec 28, 2016 6.750 6.770 6.680 6.700 81,269 +0.06(+0.83%)
Dec 27, 2016 6.570 6.650 6.570 6.645 167,015 +0.07(+1.06%)
Dec 23, 2016 6.575 6.575 6.575 0 -0.04(-0.53%)
Dec 22, 2016 6.580 6.700 6.580 6.610 83,749 -0.02(-0.30%)
Dec 21, 2016 6.690 6.700 6.620 6.630 159,221 -0.08(-1.19%)
Dec 20, 2016 6.650 6.710 6.610 6.710 83,886 +0.14(+2.13%)
Dec 19, 2016 6.590 6.620 6.554 6.570 62,186 -0.06(-0.98%)
Dec 16, 2016 6.640 6.650 6.612 6.635 451,872 -0.08(-1.12%)
Dec 15, 2016 6.740 6.750 6.590 6.710 572,401 -0.15(-2.19%)
Dec 14, 2016 7.055 7.110 6.860 6.860 135,233 -0.23(-3.24%)
Dec 13, 2016 7.270 7.300 7.050 7.090 371,907 -0.20(-2.74%)
Dec 12, 2016 7.498 7.510 7.270 7.290 171,238 -0.22(-2.93%)
Dec 09, 2016 7.640 7.640 7.490 7.510 112,626 -0.10(-1.25%)
Dec 08, 2016 7.645 7.670 7.570 7.605 182,176 +0.14(+1.88%)
Dec 07, 2016 7.350 7.490 7.350 7.465 741,958 +0.22(+3.04%)
Dec 06, 2016 7.209 7.260 7.190 7.245 89,054 -0.09(-1.29%)
Dec 05, 2016 7.165 7.360 7.150 7.340 154,900 +0.28(+3.97%)
Dec 02, 2016 6.925 7.080 6.900 7.060 55,713 +0.02(+0.28%)
Dec 01, 2016 6.930 7.100 6.920 7.040 206,155 +0.11(+1.51%)
Nov 30, 2016 7.000 7.020 6.860 6.935 129,956 -0.02(-0.22%)
Nov 29, 2016 6.940 6.990 6.890 6.950 112,039 -0.04(-0.57%)
Nov 28, 2016 7.030 7.058 6.985 6.990 89,127 -0.03(-0.43%)
Nov 25, 2016 7.060 7.060 7.000 7.020 72,618 -0.07(-0.99%)
Nov 23, 2016 7.090 7.090 7.090 0 +0.05(+0.71%)
Nov 22, 2016 6.930 7.040 6.930 7.040 665,268 +0.34(+5.15%)
Nov 21, 2016 6.670 6.710 6.600 6.695 91,247 +0.27(+4.12%)
Nov 18, 2016 6.430 6.440 6.360 6.430 188,312 -0.12(-1.83%)
Nov 17, 2016 6.630 6.630 6.520 6.550 162,632 -0.03(-0.46%)
Nov 16, 2016 6.600 6.650 6.540 6.580 100,763 -0.10(-1.50%)
Nov 15, 2016 6.620 6.700 6.540 6.680 212,105 -0.35(-4.98%)
Nov 14, 2016 7.040 7.060 6.980 7.030 264,927 +0.00(+0.07%)
Nov 11, 2016 7.075 7.100 6.900 7.025 275,779 -0.08(-1.13%)
Nov 10, 2016 7.055 7.150 6.940 7.105 669,477 +0.39(+5.73%)
Nov 09, 2016 6.500 6.750 6.500 6.720 600,631 +0.47(+7.52%)
Nov 08, 2016 6.100 6.260 6.050 6.250 142,337 +0.08(+1.21%)
Nov 07, 2016 6.120 6.180 6.120 6.175 120,728 +0.31(+5.29%)
Nov 04, 2016 5.770 5.920 5.740 5.865 141,737 -0.10(-1.76%)
Nov 03, 2016 5.990 6.010 5.950 5.970 71,405 -0.01(-0.17%)
Nov 02, 2016 5.967 6.060 5.950 5.980 164,895 +0.02(+0.34%)
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.