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 (%)
Aug 31, 2021 9.060 9.060 8.900 8.980 161,313 -0.18(-1.97%)
Aug 30, 2021 9.090 9.180 9.090 9.160 232,780 +0.06(+0.66%)
Aug 27, 2021 8.970 9.150 8.910 9.100 156,751 +0.22(+2.48%)
Aug 26, 2021 8.900 8.950 8.840 8.880 163,030 -0.12(-1.33%)
Aug 25, 2021 8.900 9.000 8.880 9.000 219,987 +0.09(+1.01%)
Aug 24, 2021 8.780 8.940 8.780 8.910 345,008 +0.22(+2.53%)
Aug 23, 2021 8.630 8.720 8.630 8.690 412,244 +0.29(+3.39%)
Aug 20, 2021 8.270 8.420 8.270 8.405 202,324 +0.01(+0.18%)
Aug 19, 2021 8.350 8.410 8.280 8.390 350,223 -0.26(-3.06%)
Aug 18, 2021 8.730 8.740 8.620 8.655 208,808 -0.24(-2.64%)
Aug 17, 2021 8.950 8.960 8.780 8.890 255,980 -0.22(-2.41%)
Aug 16, 2021 9.020 9.110 8.930 9.110 212,585 -0.18(-1.94%)
Aug 13, 2021 9.200 9.340 9.180 9.290 335,967 -0.05(-0.54%)
Aug 12, 2021 9.370 9.380 9.290 9.340 339,002 -0.13(-1.37%)
Aug 11, 2021 9.290 9.490 9.260 9.470 1,926,785 +0.31(+3.38%)
Aug 10, 2021 9.000 9.200 8.990 9.160 522,289 +0.18(+2.00%)
Aug 09, 2021 8.910 9.010 8.910 8.980 103,786 +0.03(+0.34%)
Aug 06, 2021 9.020 9.070 8.950 8.950 248,144 +0.01(+0.11%)
Aug 05, 2021 8.910 9.010 8.860 8.940 364,413 -0.11(-1.22%)
Aug 04, 2021 9.080 9.150 9.020 9.050 123,535 -0.13(-1.42%)
Aug 03, 2021 9.068 9.180 9.000 9.180 228,492 +0.21(+2.30%)
Aug 02, 2021 9.100 9.140 8.960 8.973 420,765 +0.04(+0.48%)
Jul 30, 2021 8.975 9.070 8.920 8.930 308,813 -0.23(-2.51%)
Jul 29, 2021 9.120 9.190 9.120 9.160 162,043 +0.09(+0.99%)
Jul 28, 2021 8.960 9.090 8.949 9.070 142,125 +0.17(+1.91%)
Jul 27, 2021 8.830 8.940 8.775 8.900 154,965 -0.11(-1.22%)
Jul 26, 2021 8.840 9.030 8.840 9.010 179,466 +0.34(+3.92%)
Jul 23, 2021 8.650 8.690 8.570 8.670 127,562 +0.10(+1.17%)
Jul 22, 2021 8.650 8.650 8.520 8.570 87,364 -0.04(-0.46%)
Jul 21, 2021 8.460 8.620 8.450 8.610 493,226 +0.38(+4.62%)
Jul 20, 2021 8.020 8.260 7.970 8.230 332,347 +0.21(+2.62%)
Jul 19, 2021 8.020 8.100 7.910 8.020 509,672 -0.39(-4.69%)
Jul 16, 2021 8.590 8.590 8.386 8.415 221,622 -0.40(-4.48%)
Jul 15, 2021 8.720 8.830 8.720 8.810 134,357 +0.03(+0.31%)
Jul 14, 2021 8.840 8.880 8.760 8.783 140,256 +0.16(+1.89%)
Jul 13, 2021 8.640 8.700 8.590 8.620 155,093 -0.12(-1.41%)
Jul 12, 2021 8.669 8.790 8.635 8.743 417,443 -0.07(-0.81%)
Jul 09, 2021 8.690 8.840 8.660 8.815 150,682 +0.32(+3.83%)
Jul 08, 2021 8.380 8.510 8.310 8.490 272,353 -0.24(-2.75%)
Jul 07, 2021 8.540 8.800 8.540 8.730 425,146 +0.20(+2.28%)
Jul 06, 2021 8.720 8.720 8.430 8.535 1,311,068 -0.18(-2.01%)
Jul 02, 2021 8.640 8.710 8.590 8.710 543,963 +0.19(+2.23%)
Jul 01, 2021 8.660 8.680 8.450 8.520 1,355,394 -0.03(-0.35%)
Jun 30, 2021 8.510 8.600 8.490 8.550 188,998 -0.07(-0.81%)
Jun 29, 2021 8.638 8.670 8.610 8.620 205,490 +0.09(+1.06%)
Jun 28, 2021 8.640 8.660 8.530 8.530 194,449 -0.18(-2.07%)
Jun 25, 2021 8.770 8.790 8.680 8.710 151,607 -0.02(-0.23%)
Jun 24, 2021 8.674 8.740 8.610 8.730 293,658 +0.16(+1.87%)
Jun 23, 2021 8.720 8.760 8.570 8.570 209,572 +0.04(+0.47%)
Jun 22, 2021 8.490 8.560 8.430 8.530 343,593 +0.15(+1.79%)
Jun 21, 2021 8.230 8.390 8.210 8.380 251,321 +0.25(+3.08%)
Jun 18, 2021 8.210 8.260 8.080 8.130 392,448 -0.33(-3.93%)
Jun 17, 2021 8.590 8.630 8.360 8.463 373,280 -0.27(-3.06%)
Jun 16, 2021 8.820 8.940 8.695 8.730 544,501 -0.30(-3.32%)
Jun 15, 2021 8.940 9.060 8.890 9.030 391,323 -0.17(-1.85%)
Jun 14, 2021 9.180 9.240 9.160 9.200 149,223 -0.04(-0.48%)
Jun 11, 2021 9.250 9.270 9.190 9.244 170,608 +0.23(+2.60%)
Jun 10, 2021 9.030 9.130 8.980 9.010 128,001 +0.06(+0.67%)
Jun 09, 2021 8.990 9.000 8.910 8.950 200,370 -0.17(-1.86%)
Jun 08, 2021 9.090 9.140 9.015 9.120 113,517 +0.01(+0.11%)
Jun 07, 2021 9.230 9.230 9.100 9.110 248,970 -0.21(-2.25%)
Jun 04, 2021 9.290 9.350 9.254 9.320 147,662 +0.19(+2.08%)
Jun 03, 2021 9.170 9.180 9.070 9.130 334,712 -0.24(-2.56%)
Jun 02, 2021 9.340 9.430 9.290 9.370 257,727 +0.03(+0.32%)
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.