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

Glencore International Plc ADR (OP: GLNCY )

11.77 +0.12 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2017 9.280 9.320 9.225 9.250 113,445 +0.09(+0.98%)
Aug 30, 2017 9.170 9.190 9.150 9.160 51,659 +0.03(+0.33%)
Aug 29, 2017 9.010 9.140 9.010 9.130 184,881 -0.05(-0.54%)
Aug 28, 2017 9.170 9.180 9.100 9.180 87,265 +0.11(+1.21%)
Aug 25, 2017 9.100 9.100 9.044 9.070 382,689 +0.01(+0.11%)
Aug 24, 2017 9.030 9.060 8.980 9.060 152,126 +0.01(+0.11%)
Aug 23, 2017 8.945 9.050 8.930 9.050 193,630 +0.11(+1.23%)
Aug 22, 2017 8.880 8.940 8.810 8.940 201,563 +0.16(+1.82%)
Aug 21, 2017 8.820 8.830 8.760 8.780 63,191 -0.03(-0.34%)
Aug 18, 2017 8.750 8.830 8.720 8.810 100,564 +0.04(+0.46%)
Aug 17, 2017 8.880 8.890 8.770 8.770 96,745 -0.11(-1.24%)
Aug 16, 2017 8.740 8.880 8.740 8.880 133,379 +0.35(+4.10%)
Aug 15, 2017 8.470 8.530 8.450 8.530 104,532 -0.06(-0.64%)
Aug 14, 2017 8.535 8.609 8.520 8.585 130,660 +0.23(+2.69%)
Aug 11, 2017 8.310 8.380 8.276 8.360 121,406 -0.12(-1.42%)
Aug 10, 2017 8.610 8.630 8.470 8.480 148,749 -0.28(-3.20%)
Aug 09, 2017 8.798 8.840 8.760 8.760 209,747 -0.17(-1.85%)
Aug 08, 2017 8.946 8.970 8.898 8.925 136,865 -0.07(-0.83%)
Aug 07, 2017 8.970 9.000 8.950 9.000 95,832 +0.20(+2.27%)
Aug 04, 2017 8.810 8.830 8.710 8.800 91,408 +0.06(+0.69%)
Aug 03, 2017 8.740 8.770 8.720 8.740 96,713 -0.04(-0.51%)
Aug 02, 2017 8.740 8.800 8.700 8.785 67,854 -0.08(-0.96%)
Aug 01, 2017 8.850 8.890 8.800 8.870 101,169 +0.06(+0.68%)
Jul 31, 2017 8.800 8.830 8.720 8.810 163,539 +0.12(+1.38%)
Jul 28, 2017 8.560 8.690 8.560 8.690 70,724 +0.11(+1.28%)
Jul 27, 2017 8.680 8.680 8.520 8.580 113,762 -0.05(-0.58%)
Jul 26, 2017 8.620 8.630 8.520 8.630 80,015 +0.04(+0.47%)
Jul 25, 2017 8.510 8.590 8.500 8.590 175,412 +0.44(+5.40%)
Jul 24, 2017 8.109 8.150 8.090 8.150 25,379 +0.04(+0.49%)
Jul 21, 2017 8.210 8.230 8.080 8.110 117,919 -0.19(-2.29%)
Jul 20, 2017 8.350 8.140 8.300 403,797 -0.10(-1.19%)
Jul 19, 2017 8.340 8.410 8.340 8.400 221,945 +0.09(+1.02%)
Jul 18, 2017 8.250 8.340 8.250 8.315 356,969 -0.08(-0.89%)
Jul 17, 2017 8.380 8.400 8.341 8.390 304,837 +0.12(+1.45%)
Jul 14, 2017 8.222 8.270 8.210 8.270 73,728 +0.12(+1.47%)
Jul 13, 2017 8.099 8.160 8.084 8.150 36,328 +0.06(+0.74%)
Jul 12, 2017 8.080 8.100 8.040 8.090 135,163 +0.18(+2.28%)
Jul 11, 2017 7.820 7.910 7.810 7.910 86,158 +0.19(+2.46%)
Jul 10, 2017 7.555 7.720 7.550 7.720 45,760 +0.08(+0.98%)
Jul 07, 2017 7.670 7.670 7.550 7.645 134,133 -0.02(-0.20%)
Jul 06, 2017 7.756 7.756 7.630 7.660 212,868 -0.26(-3.28%)
Jul 05, 2017 7.920 7.930 7.802 7.920 237,476 +0.19(+2.46%)
Jul 03, 2017 7.610 7.760 7.600 7.730 81,530 +0.26(+3.48%)
Jun 30, 2017 7.480 7.485 7.390 7.470 58,101 -0.00(-0.07%)
Jun 29, 2017 7.490 7.530 7.410 7.475 64,013 +0.12(+1.63%)
Jun 28, 2017 7.285 7.390 7.285 7.355 162,620 +0.10(+1.31%)
Jun 27, 2017 7.230 7.340 7.220 7.260 465,631 +0.27(+3.86%)
Jun 26, 2017 7.093 7.110 6.990 6.990 80,245 -0.08(-1.06%)
Jun 23, 2017 7.060 7.090 7.050 7.065 77,436 -0.03(-0.49%)
Jun 22, 2017 6.990 7.120 6.970 7.100 113,462 +0.05(+0.71%)
Jun 21, 2017 7.080 7.150 7.040 7.050 155,333 +0.14(+2.03%)
Jun 20, 2017 7.070 7.070 6.900 6.910 176,584 -0.35(-4.82%)
Jun 19, 2017 7.250 7.320 7.250 7.260 81,564 +0.16(+2.25%)
Jun 16, 2017 7.130 7.160 7.100 7.100 41,758 -0.10(-1.39%)
Jun 15, 2017 7.160 7.210 7.110 7.200 137,794 -0.04(-0.48%)
Jun 14, 2017 7.510 7.510 7.210 7.235 84,457 -0.21(-2.82%)
Jun 13, 2017 7.410 7.450 7.400 7.445 62,758 +0.03(+0.34%)
Jun 12, 2017 7.440 7.450 7.360 7.420 56,096 +0.02(+0.27%)
Jun 09, 2017 7.430 7.470 7.370 7.400 62,887 -0.09(-1.20%)
Jun 08, 2017 7.280 7.490 7.250 7.490 88,821 +0.18(+2.46%)
Jun 07, 2017 7.380 7.390 7.250 7.310 106,694 +0.06(+0.83%)
Jun 06, 2017 7.160 7.250 7.160 7.250 74,976 -0.03(-0.34%)
Jun 05, 2017 7.270 7.290 7.245 7.275 98,680 -0.09(-1.25%)
Jun 02, 2017 7.300 7.367 7.260 7.367 16,061 +0.01(+0.16%)
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.