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 (%)
Feb 28, 2022 11.64 11.90 11.42 11.72 603,547 -0.19(-1.60%)
Feb 25, 2022 11.42 11.91 11.70 11.91 659,110 +0.46(+4.02%)
Feb 24, 2022 11.19 11.50 11.06 11.45 766,021 -0.10(-0.87%)
Feb 23, 2022 11.55 11.61 11.48 11.55 359,473 +0.13(+1.14%)
Feb 22, 2022 11.30 11.49 11.28 11.42 683,167 +0.01(+0.09%)
Feb 18, 2022 11.41 0 +0.04(+0.35%)
Feb 17, 2022 11.44 11.44 11.32 11.37 327,607 -0.19(-1.64%)
Feb 16, 2022 11.32 11.56 11.32 11.56 331,732 +0.01(+0.09%)
Feb 15, 2022 11.54 11.55 11.41 11.55 289,757 +0.11(+0.96%)
Feb 14, 2022 11.28 11.46 11.25 11.44 252,345 +0.28(+2.51%)
Feb 11, 2022 11.19 11.33 11.13 11.16 298,450 -0.12(-1.06%)
Feb 10, 2022 11.26 11.45 11.25 11.28 430,705 -0.09(-0.79%)
Feb 09, 2022 11.38 11.39 11.31 11.37 308,609 +0.08(+0.71%)
Feb 08, 2022 11.23 11.29 11.12 11.29 266,534 +0.23(+2.08%)
Feb 07, 2022 11.02 11.11 10.92 11.06 410,779 +0.15(+1.33%)
Feb 04, 2022 10.83 10.96 10.79 10.91 178,638 +0.11(+1.04%)
Feb 03, 2022 10.93 10.78 10.80 289,649 -0.06(-0.53%)
Feb 02, 2022 10.85 10.89 10.73 10.86 226,610 +0.09(+0.84%)
Feb 01, 2022 10.57 10.79 10.50 10.77 317,394 +0.40(+3.91%)
Jan 31, 2022 10.29 10.39 10.21 10.37 287,914 -0.16(-1.57%)
Jan 28, 2022 10.59 10.59 10.38 10.53 542,192 -0.18(-1.68%)
Jan 27, 2022 10.79 10.89 10.63 10.71 993,944 +0.11(+0.99%)
Jan 26, 2022 10.84 10.87 10.57 10.61 424,000 +0.06(+0.55%)
Jan 25, 2022 10.47 10.59 10.33 10.55 2,607,229 -0.01(-0.12%)
Jan 24, 2022 10.36 10.56 10.25 10.56 711,773 -0.33(-3.03%)
Jan 21, 2022 11.02 11.10 10.89 10.89 320,405 -0.20(-1.80%)
Jan 20, 2022 11.33 11.33 11.07 11.09 481,766 -0.27(-2.38%)
Jan 19, 2022 11.42 11.43 11.28 11.36 492,577 +0.15(+1.38%)
Jan 18, 2022 11.07 11.38 11.04 11.21 677,024 +0.14(+1.31%)
Jan 14, 2022 11.06 0 +0.05(+0.45%)
Jan 13, 2022 11.13 11.18 11.00 11.01 253,015 +0.00(+0.00%)
Jan 12, 2022 10.92 11.02 10.88 11.01 530,377 +0.38(+3.57%)
Jan 11, 2022 10.43 10.63 10.35 10.63 320,458 +0.04(+0.43%)
Jan 10, 2022 10.53 10.60 10.43 10.59 298,075 -0.16(-1.53%)
Jan 07, 2022 10.64 10.75 10.62 10.75 249,315 +0.27(+2.58%)
Jan 06, 2022 10.48 10.53 10.41 10.48 256,026 +0.02(+0.19%)
Jan 05, 2022 10.50 10.66 10.46 10.46 272,880 +0.01(+0.08%)
Jan 04, 2022 10.42 10.51 10.39 10.45 350,776 +0.29(+2.87%)
Jan 03, 2022 10.19 10.24 10.11 10.16 158,796 +0.08(+0.79%)
Dec 31, 2021 9.910 10.20 9.860 10.08 189,306 -0.02(-0.20%)
Dec 30, 2021 10.21 10.22 10.09 10.10 206,310 -0.07(-0.69%)
Dec 29, 2021 10.13 10.25 10.13 10.17 161,878 +0.09(+0.89%)
Dec 28, 2021 10.06 10.08 10.02 10.08 111,551 -0.05(-0.49%)
Dec 27, 2021 10.01 10.14 10.00 10.13 168,921 +0.09(+0.93%)
Dec 23, 2021 10.00 10.07 9.990 10.04 133,589 +0.10(+0.98%)
Dec 22, 2021 9.820 9.950 9.800 9.940 146,554 +0.21(+2.16%)
Dec 21, 2021 9.720 9.750 9.660 9.730 205,811 +0.18(+1.88%)
Dec 20, 2021 9.550 9.570 9.430 9.550 490,298 -0.10(-1.04%)
Dec 17, 2021 9.720 9.750 9.630 9.650 142,461 -0.04(-0.41%)
Dec 16, 2021 9.720 9.790 9.640 9.690 184,286 +0.11(+1.15%)
Dec 15, 2021 9.620 9.620 9.370 9.580 246,011 -0.04(-0.47%)
Dec 14, 2021 9.600 9.740 9.590 9.625 176,097 +0.02(+0.16%)
Dec 13, 2021 9.690 9.720 9.520 9.610 249,656 -0.10(-1.03%)
Dec 10, 2021 9.780 9.800 9.630 9.710 219,445 +0.04(+0.41%)
Dec 09, 2021 9.590 9.710 9.570 9.670 258,229 -0.09(-0.92%)
Dec 08, 2021 9.720 9.780 9.660 9.760 225,449 +0.12(+1.19%)
Dec 07, 2021 9.710 9.790 9.630 9.645 201,570 +0.20(+2.06%)
Dec 06, 2021 9.420 9.490 9.340 9.450 191,565 +0.19(+2.05%)
Dec 03, 2021 9.380 9.390 9.170 9.260 490,186 -0.15(-1.59%)
Dec 02, 2021 9.290 9.460 9.240 9.410 450,063 -0.09(-0.95%)
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.