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

Glencore International Plc ADR (OP: GLNCY )

11.63 -0.20 (-1.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 16, 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 (%)
Aug 31, 2015 4.480 4.540 4.460 4.510 307,371 -0.01(-0.22%)
Aug 28, 2015 4.465 4.550 4.460 4.520 922,439 +0.03(+0.67%)
Aug 27, 2015 4.284 4.530 4.260 4.490 1,538,406 +0.20(+4.66%)
Aug 26, 2015 4.450 4.460 4.220 4.290 443,627 -0.07(-1.61%)
Aug 25, 2015 4.580 4.590 4.360 4.360 711,766 -0.02(-0.46%)
Aug 24, 2015 4.390 4.440 4.320 4.380 638,464 -0.54(-10.89%)
Aug 21, 2015 5.000 5.000 4.900 4.915 1,143,989 -0.09(-1.90%)
Aug 20, 2015 5.115 5.120 5.000 5.010 1,031,221 +0.04(+0.80%)
Aug 19, 2015 5.010 5.040 4.900 4.970 6,254,814 -0.52(-9.39%)
Aug 18, 2015 5.310 5.500 5.306 5.485 240,134 +0.16(+2.91%)
Aug 17, 2015 5.330 5.360 5.240 5.330 103,717 -0.06(-1.11%)
Aug 14, 2015 5.450 5.480 5.370 5.390 215,906 -0.06(-1.10%)
Aug 13, 2015 5.520 5.540 5.440 5.450 126,864 -0.18(-3.20%)
Aug 12, 2015 5.615 5.670 5.540 5.630 210,673 -0.34(-5.70%)
Aug 11, 2015 6.070 6.070 5.870 5.970 128,271 -0.42(-6.65%)
Aug 10, 2015 6.240 6.450 6.240 6.395 427,476 +0.15(+2.48%)
Aug 07, 2015 6.210 6.280 6.190 6.240 77,964 +0.07(+1.13%)
Aug 06, 2015 6.100 6.190 6.080 6.170 115,222 -0.11(-1.67%)
Aug 05, 2015 6.325 6.350 6.260 6.275 424,918 +0.12(+2.03%)
Aug 04, 2015 6.200 6.253 6.130 6.150 518,311 -0.02(-0.32%)
Aug 03, 2015 6.227 6.280 6.160 6.170 209,486 -0.28(-4.34%)
Jul 31, 2015 6.479 6.500 6.400 6.450 428,157 -0.06(-0.92%)
Jul 30, 2015 6.560 6.576 6.500 6.510 287,773 -0.07(-1.06%)
Jul 29, 2015 6.520 6.660 6.520 6.580 5,937,459 -0.03(-0.45%)
Jul 28, 2015 6.530 6.610 6.504 6.610 828,744 +0.33(+5.25%)
Jul 27, 2015 6.280 6.380 6.260 6.280 191,250 -0.17(-2.64%)
Jul 24, 2015 6.660 6.660 6.440 6.450 89,924 -0.27(-4.09%)
Jul 23, 2015 6.935 6.940 6.720 6.725 109,775 -0.32(-4.54%)
Jul 22, 2015 7.120 7.170 7.020 7.045 189,271 -0.32(-4.28%)
Jul 21, 2015 7.430 7.470 7.320 7.360 400,946 -0.05(-0.74%)
Jul 20, 2015 7.480 7.490 7.400 7.415 88,626 -0.04(-0.47%)
Jul 17, 2015 7.580 7.580 7.450 7.450 822,780 -0.18(-2.36%)
Jul 16, 2015 7.580 7.630 7.560 7.630 76,272 +0.01(+0.20%)
Jul 15, 2015 7.660 7.674 7.580 7.615 109,103 -0.14(-1.87%)
Jul 14, 2015 7.810 7.810 7.693 7.760 161,250 +0.01(+0.19%)
Jul 13, 2015 7.642 7.790 7.620 7.745 76,885 +0.25(+3.27%)
Jul 10, 2015 7.600 7.600 7.480 7.500 58,827 +0.19(+2.60%)
Jul 09, 2015 7.450 7.500 7.290 7.310 151,042 +0.04(+0.55%)
Jul 08, 2015 7.286 7.357 7.200 7.270 387,765 -0.01(-0.14%)
Jul 07, 2015 7.460 7.500 7.000 7.280 1,008,161 -0.37(-4.84%)
Jul 06, 2015 7.780 7.780 7.620 7.650 163,182 -0.23(-2.92%)
Jul 02, 2015 7.880 7.880 7.880 0 +0.05(+0.64%)
Jul 01, 2015 7.960 7.960 7.790 7.830 223,564 -0.21(-2.55%)
Jun 30, 2015 8.180 8.220 8.000 8.035 97,775 -0.19(-2.25%)
Jun 29, 2015 8.288 8.340 8.200 8.220 53,963 -0.12(-1.38%)
Jun 26, 2015 8.470 8.480 8.300 8.335 99,400 -0.16(-1.94%)
Jun 25, 2015 8.700 8.700 8.500 8.500 140,804 -0.16(-1.85%)
Jun 24, 2015 8.730 8.760 8.650 8.660 23,564 +0.02(+0.17%)
Jun 23, 2015 8.580 8.770 8.560 8.645 31,972 +0.12(+1.35%)
Jun 22, 2015 8.620 8.710 8.520 8.530 96,163 -0.09(-1.04%)
Jun 19, 2015 8.680 8.720 8.560 8.620 31,167 -0.18(-2.05%)
Jun 18, 2015 8.810 9.150 8.710 8.800 123,304 +0.16(+1.79%)
Jun 17, 2015 8.610 8.750 8.498 8.645 134,188 -0.05(-0.63%)
Jun 16, 2015 8.615 8.780 8.490 8.700 32,329 +0.09(+1.10%)
Jun 15, 2015 8.610 8.700 8.580 8.605 328,909 -0.16(-1.88%)
Jun 12, 2015 8.760 8.980 8.760 8.770 44,915 +0.00(+0.00%)
Jun 11, 2015 8.730 8.780 8.610 8.770 25,047 +0.05(+0.57%)
Jun 10, 2015 8.720 8.900 8.640 8.720 25,162 +0.28(+3.32%)
Jun 09, 2015 8.540 8.700 8.389 8.440 118,930 +0.08(+0.96%)
Jun 08, 2015 8.445 8.500 8.360 8.360 15,492 -0.14(-1.65%)
Jun 05, 2015 8.600 8.780 8.400 8.500 36,287 -0.34(-3.85%)
Jun 04, 2015 8.620 8.870 8.540 8.840 169,125 +0.01(+0.11%)
Jun 03, 2015 8.960 8.980 8.790 8.830 63,596 +0.02(+0.23%)
Jun 02, 2015 8.650 8.810 8.650 8.810 57,646 +0.18(+2.09%)
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.