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 (%)
Jan 31, 2019 8.050 8.122 8.050 8.100 114,392 +0.08(+1.06%)
Jan 30, 2019 7.935 8.048 7.890 8.015 218,619 +0.27(+3.42%)
Jan 29, 2019 7.820 7.850 7.740 7.750 188,172 +0.10(+1.31%)
Jan 28, 2019 7.628 7.670 7.570 7.650 201,966 -0.21(-2.61%)
Jan 25, 2019 7.750 7.870 7.750 7.855 315,700 +0.37(+4.94%)
Jan 24, 2019 7.430 7.510 7.420 7.485 236,619 +0.05(+0.67%)
Jan 23, 2019 7.490 7.525 7.400 7.435 75,493 +0.01(+0.13%)
Jan 22, 2019 7.470 7.475 7.400 7.425 137,276 -0.15(-1.92%)
Jan 18, 2019 7.750 7.766 7.570 7.570 266,800 +0.06(+0.73%)
Jan 17, 2019 7.395 7.560 7.395 7.515 508,218 +0.14(+1.90%)
Jan 16, 2019 7.395 7.450 7.350 7.375 124,374 -0.07(-0.87%)
Jan 15, 2019 7.499 7.510 7.390 7.440 1,184,345 -0.01(-0.20%)
Jan 14, 2019 7.400 7.520 7.400 7.455 275,602 -0.10(-1.32%)
Jan 11, 2019 7.440 7.600 7.432 7.555 138,200 +0.04(+0.53%)
Jan 10, 2019 7.320 7.520 7.320 7.515 469,892 +0.06(+0.87%)
Jan 09, 2019 7.505 7.570 7.430 7.450 692,845 +0.11(+1.43%)
Jan 08, 2019 7.365 7.385 7.300 7.345 374,062 +0.04(+0.48%)
Jan 07, 2019 7.260 7.350 7.250 7.310 352,526 +0.09(+1.32%)
Jan 04, 2019 7.050 7.250 7.030 7.215 143,900 +0.46(+6.89%)
Jan 03, 2019 6.960 6.970 6.720 6.750 196,139 -0.37(-5.13%)
Jan 02, 2019 6.940 7.116 6.940 7.115 138,543 -0.12(-1.73%)
Dec 31, 2018 7.390 7.390 7.220 7.240 391,100 -0.07(-0.96%)
Dec 28, 2018 7.370 7.370 7.260 7.310 376,700 +0.19(+2.67%)
Dec 27, 2018 7.085 7.130 6.990 7.120 470,910 -0.33(-4.43%)
Dec 26, 2018 7.050 7.450 7.050 7.450 276,066 +0.31(+4.34%)
Dec 24, 2018 7.130 7.300 7.070 7.140 214,900 +0.08(+1.13%)
Dec 21, 2018 7.240 7.254 7.040 7.060 133,500 -0.08(-1.12%)
Dec 20, 2018 7.220 7.290 7.070 7.140 743,627 -0.03(-0.42%)
Dec 19, 2018 7.360 7.440 7.160 7.170 315,883 -0.03(-0.42%)
Dec 18, 2018 7.270 7.340 7.180 7.200 344,522 -0.02(-0.28%)
Dec 17, 2018 7.330 7.390 7.210 7.220 287,519 +0.07(+0.98%)
Dec 14, 2018 7.190 7.231 7.150 7.150 259,700 -0.25(-3.44%)
Dec 13, 2018 7.460 7.470 7.360 7.405 297,796 +0.12(+1.58%)
Dec 12, 2018 7.230 7.366 7.220 7.290 215,784 +0.23(+3.26%)
Dec 11, 2018 7.130 7.155 7.010 7.060 438,209 +0.15(+2.17%)
Dec 10, 2018 6.911 6.950 6.800 6.910 293,268 -0.09(-1.36%)
Dec 07, 2018 7.160 7.250 6.980 7.005 403,100 -0.00(-0.07%)
Dec 06, 2018 6.900 7.010 6.800 7.010 523,043 -0.33(-4.50%)
Dec 04, 2018 7.530 7.560 7.340 7.340 546,700 -0.29(-3.74%)
Dec 03, 2018 7.720 7.750 7.590 7.625 225,429 +0.22(+3.04%)
Nov 30, 2018 7.360 7.425 7.350 7.400 150,800 -0.06(-0.80%)
Nov 29, 2018 7.523 7.530 7.410 7.460 190,517 -0.03(-0.40%)
Nov 28, 2018 7.350 7.530 7.240 7.490 350,568 +0.33(+4.54%)
Nov 27, 2018 7.180 7.180 7.110 7.165 382,802 -0.10(-1.44%)
Nov 26, 2018 7.214 7.310 7.210 7.270 185,571 +0.11(+1.56%)
Nov 23, 2018 7.190 7.220 7.110 7.158 129,100 -0.33(-4.37%)
Nov 21, 2018 7.485 7.485 7.485 0 +0.01(+0.13%)
Nov 20, 2018 7.540 7.610 7.423 7.475 186,974 -0.16(-2.10%)
Nov 19, 2018 7.720 7.730 7.620 7.635 168,641 +0.00(+0.00%)
Nov 16, 2018 7.635 7.698 7.580 7.635 173,600 -0.03(-0.33%)
Nov 15, 2018 7.540 7.690 7.520 7.660 161,862 +0.09(+1.19%)
Nov 14, 2018 7.600 7.620 7.480 7.570 190,671 +0.03(+0.33%)
Nov 13, 2018 7.697 7.700 7.500 7.545 164,238 -0.02(-0.26%)
Nov 12, 2018 7.720 7.720 7.550 7.565 155,368 -0.28(-3.63%)
Nov 09, 2018 7.900 7.900 7.780 7.850 148,700 -0.33(-4.03%)
Nov 08, 2018 8.280 8.360 8.180 8.180 185,337 -0.12(-1.39%)
Nov 07, 2018 8.328 8.328 8.228 8.295 105,735 +0.12(+1.47%)
Nov 06, 2018 8.210 8.259 8.072 8.175 382,138 -0.12(-1.51%)
Nov 05, 2018 8.390 8.400 8.270 8.300 447,420 +0.01(+0.06%)
Nov 02, 2018 8.570 8.620 8.220 8.295 197,600 -0.22(-2.64%)
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.