Glencore International Plc ADR (OP: GLNCY )

10.89 USD -0.20 (-1.80%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 9.670 9.830 9.410 9.500 329,122 +0.03(+0.32%)
Nov 30, 2021 9.600 9.639 9.340 9.470 519,862 -0.05(-0.53%)
Nov 29, 2021 9.610 9.610 9.460 9.520 298,042 +0.11(+1.17%)
Nov 26, 2021 9.240 9.425 9.200 9.410 562,521 -0.55(-5.52%)
Nov 24, 2021 9.980 10.04 9.940 9.960 196,801 -0.08(-0.80%)
Nov 23, 2021 9.950 10.06 9.910 10.04 389,372 +0.10(+1.06%)
Nov 22, 2021 9.850 10.00 9.800 9.935 336,947 +0.09(+0.86%)
Nov 19, 2021 9.870 9.950 9.840 9.850 342,747 -0.06(-0.61%)
Nov 18, 2021 9.890 9.930 9.900 9.910 253,926 -0.03(-0.30%)
Nov 17, 2021 9.870 10.06 9.870 9.940 370,801 +0.26(+2.69%)
Nov 16, 2021 9.710 9.740 9.680 9.680 158,920 +0.04(+0.41%)
Nov 15, 2021 9.610 9.680 9.590 9.640 402,879 -0.20(-2.03%)
Nov 12, 2021 9.760 9.850 9.730 9.840 295,884 -0.02(-0.20%)
Nov 11, 2021 9.780 9.890 9.760 9.860 285,845 +0.46(+4.89%)
Nov 10, 2021 9.500 9.400 305,150 -0.20(-2.08%)
Nov 09, 2021 9.660 9.680 9.550 9.600 197,481 -0.16(-1.64%)
Nov 08, 2021 9.550 9.770 9.550 9.760 255,360 +0.28(+2.95%)
Nov 05, 2021 9.450 9.500 9.380 9.480 233,857 -0.03(-0.32%)
Nov 04, 2021 9.639 9.640 9.450 9.510 475,964 -0.23(-2.36%)
Nov 03, 2021 9.700 9.770 9.649 9.740 318,924 +0.11(+1.14%)
Nov 02, 2021 9.600 9.660 9.550 9.630 585,231 -0.34(-3.41%)
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.