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

Glencore International Plc ADR (OP: GLNCY )

10.15 -0.64 (-5.93%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 (%)
Oct 31, 2017 9.560 9.640 9.480 9.595 174,270 -0.09(-0.98%)
Oct 30, 2017 9.660 9.720 9.630 9.690 101,101 +0.07(+0.73%)
Oct 27, 2017 9.620 9.640 9.560 9.620 125,918 -0.27(-2.68%)
Oct 26, 2017 9.970 9.980 9.880 9.885 130,126 -0.04(-0.45%)
Oct 25, 2017 10.02 10.02 9.840 9.930 140,824 -0.17(-1.68%)
Oct 24, 2017 10.08 10.14 10.06 10.10 122,231 +0.12(+1.20%)
Oct 23, 2017 9.950 10.01 9.950 9.980 356,070 +0.05(+0.50%)
Oct 20, 2017 9.930 9.960 9.820 9.930 256,579 +0.05(+0.51%)
Oct 19, 2017 9.795 9.930 9.780 9.880 50,737 +0.03(+0.30%)
Oct 18, 2017 9.900 9.900 9.805 9.850 172,617 -0.06(-0.61%)
Oct 17, 2017 10.05 10.05 9.860 9.910 1,087,713 -0.17(-1.69%)
Oct 16, 2017 10.18 10.22 10.07 10.08 828,240 +0.05(+0.55%)
Oct 13, 2017 9.950 10.04 9.950 10.03 232,811 +0.30(+3.14%)
Oct 12, 2017 9.590 9.720 9.580 9.720 74,877 +0.12(+1.27%)
Oct 11, 2017 9.558 9.620 9.540 9.598 230,985 -0.02(-0.23%)
Oct 10, 2017 9.560 9.640 9.520 9.620 53,042 +0.17(+1.85%)
Oct 09, 2017 9.555 9.560 9.440 9.445 101,331 -0.15(-1.61%)
Oct 06, 2017 9.590 9.600 9.520 9.600 134,502 -0.06(-0.62%)
Oct 05, 2017 9.620 9.700 9.600 9.660 324,694 +0.15(+1.58%)
Oct 04, 2017 9.420 9.510 9.410 9.510 88,615 +0.17(+1.82%)
Oct 03, 2017 9.330 9.360 9.300 9.340 55,429 +0.08(+0.86%)
Oct 02, 2017 9.200 9.290 9.170 9.260 45,889 +0.12(+1.31%)
Sep 29, 2017 9.150 9.178 9.080 9.140 45,486 +0.08(+0.88%)
Sep 28, 2017 9.020 9.093 8.970 9.060 149,613 -0.06(-0.66%)
Sep 27, 2017 9.190 9.210 9.110 9.120 493,687 -0.01(-0.11%)
Sep 26, 2017 9.260 9.276 9.100 9.130 65,503 -0.12(-1.30%)
Sep 25, 2017 9.285 9.340 9.170 9.250 95,454 -0.06(-0.64%)
Sep 22, 2017 9.230 9.340 9.230 9.310 88,527 -0.07(-0.75%)
Sep 21, 2017 9.320 9.380 9.280 9.380 279,838 +0.05(+0.54%)
Sep 20, 2017 9.360 9.472 9.310 9.330 680,608 -0.01(-0.11%)
Sep 19, 2017 9.310 9.360 9.270 9.340 877,040 +0.00(+0.00%)
Sep 18, 2017 9.310 9.360 9.285 9.340 108,762 +0.03(+0.32%)
Sep 15, 2017 9.325 9.385 9.300 9.310 145,246 -0.13(-1.38%)
Sep 14, 2017 9.410 9.440 9.330 9.440 92,180 -0.14(-1.46%)
Sep 13, 2017 9.660 9.670 9.550 9.580 122,981 -0.29(-2.94%)
Sep 12, 2017 9.754 9.870 9.754 9.870 125,208 +0.16(+1.65%)
Sep 11, 2017 9.640 9.740 9.630 9.710 70,183 +0.19(+2.00%)
Sep 08, 2017 9.670 9.670 9.490 9.520 82,677 -0.10(-1.04%)
Sep 07, 2017 9.590 9.620 9.540 9.620 237,937 +0.11(+1.16%)
Sep 06, 2017 9.480 9.560 9.430 9.510 441,341 +0.10(+1.06%)
Sep 05, 2017 9.480 9.510 9.310 9.410 160,894 -0.10(-1.05%)
Sep 01, 2017 9.450 9.510 9.430 9.510 91,274 +0.26(+2.81%)
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%)
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.