Glencore International Plc ADR (OP: GLNCY )

11.53 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 11.63 11.68 11.52 11.53 506,028 +0.10(+0.87%)
Aug 10, 2022 11.36 11.50 11.27 11.43 579,070 +0.24(+2.15%)
Aug 09, 2022 11.18 11.23 11.12 11.19 867,424 +0.01(+0.09%)
Aug 08, 2022 11.36 11.38 11.17 11.18 371,788 -0.11(-0.97%)
Aug 05, 2022 11.01 11.38 10.99 11.29 852,889 +0.16(+1.44%)
Aug 04, 2022 11.02 11.17 10.98 11.13 1,216,797 +0.27(+2.46%)
Aug 03, 2022 10.84 10.90 10.70 10.86 1,388,864 +0.01(+0.12%)
Aug 02, 2022 10.96 10.98 10.71 10.85 1,156,254 -0.35(-3.12%)
Aug 01, 2022 11.32 11.32 11.11 11.20 859,840 -0.05(-0.44%)
Jul 29, 2022 11.08 11.26 10.99 11.25 576,663 +0.30(+2.74%)
Jul 28, 2022 11.05 11.05 10.77 10.95 839,595 -0.04(-0.36%)
Jul 27, 2022 10.60 11.01 10.52 10.99 805,423 +0.51(+4.87%)
Jul 26, 2022 10.61 10.66 10.42 10.48 447,415 +0.07(+0.67%)
Jul 25, 2022 10.41 10.47 10.30 10.41 701,013 +0.48(+4.83%)
Jul 22, 2022 10.15 10.22 9.900 9.930 691,621 -0.16(-1.59%)
Jul 21, 2022 9.790 10.10 9.780 10.09 548,131 -0.08(-0.79%)
Jul 20, 2022 10.12 10.21 10.07 10.17 906,652 +0.12(+1.19%)
Jul 19, 2022 9.950 10.09 9.910 10.05 726,192 +0.13(+1.31%)
Jul 18, 2022 9.990 10.12 9.880 9.920 473,893 +0.30(+3.12%)
Jul 15, 2022 9.580 9.690 9.450 9.620 691,417 +0.10(+1.06%)
Jul 14, 2022 9.420 9.520 9.310 9.519 997,439 -0.39(-3.94%)
Jul 13, 2022 9.780 10.03 9.740 9.910 567,749 +0.00(+0.00%)
Jul 12, 2022 9.930 10.06 9.840 9.910 444,121 -0.17(-1.71%)
Jul 11, 2022 10.00 10.13 9.880 10.08 1,100,441 -0.22(-2.12%)
Jul 08, 2022 10.34 10.36 10.14 10.30 286,900 -0.12(-1.15%)
Jul 07, 2022 10.32 10.49 10.30 10.42 789,689 +0.56(+5.68%)
Jul 06, 2022 9.680 9.880 9.570 9.860 898,309 +0.20(+2.07%)
Jul 05, 2022 9.690 9.700 9.450 9.660 1,314,468 -0.65(-6.30%)
Jul 01, 2022 10.36 10.41 9.795 10.31 1,388,177 -0.50(-4.63%)
Jun 30, 2022 10.69 10.91 10.58 10.81 520,752 -0.34(-3.05%)
Jun 29, 2022 11.28 11.28 11.10 11.15 1,434,963 +0.04(+0.36%)
Jun 28, 2022 11.26 11.42 11.08 11.11 873,528 +0.06(+0.54%)
Jun 27, 2022 11.03 11.20 10.96 11.05 1,359,501 +0.10(+0.91%)
Jun 24, 2022 10.61 10.99 10.55 10.95 581,344 +0.19(+1.77%)
Jun 23, 2022 10.97 10.97 10.62 10.76 889,886 -0.28(-2.49%)
Jun 22, 2022 11.05 11.18 10.96 11.04 661,718 -0.75(-6.40%)
Jun 21, 2022 11.72 11.90 11.72 11.79 876,602 +0.50(+4.43%)
Jun 17, 2022 11.39 11.46 11.15 11.29 453,500 -0.12(-1.05%)
Jun 16, 2022 11.49 11.54 11.22 11.41 481,676 -0.54(-4.52%)
Jun 15, 2022 11.73 12.08 11.68 11.95 544,659 +0.43(+3.78%)
Jun 14, 2022 11.72 11.78 11.41 11.52 856,632 -0.14(-1.24%)
Jun 13, 2022 11.71 11.82 11.60 11.66 1,017,967 -0.86(-6.87%)
Jun 10, 2022 12.74 12.77 12.38 12.52 862,801 -0.68(-5.15%)
Jun 09, 2022 13.47 13.47 13.19 13.20 255,456 -0.16(-1.20%)
Jun 08, 2022 13.27 13.50 13.24 13.36 374,714 -0.37(-2.67%)
Jun 07, 2022 13.41 13.74 13.31 13.73 401,677 +0.18(+1.30%)
Jun 06, 2022 13.50 13.59 13.46 13.55 376,790 +0.27(+2.03%)
Jun 03, 2022 13.36 13.38 13.16 13.28 581,781 -0.24(-1.78%)
Jun 02, 2022 13.30 13.57 13.30 13.52 405,541 +0.47(+3.60%)
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.