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 (%)
Apr 30, 2020 3.620 3.756 3.580 3.650 2,423,553 -0.18(-4.70%)
Apr 29, 2020 3.760 3.850 3.760 3.830 504,000 +0.27(+7.58%)
Apr 28, 2020 3.580 3.610 3.510 3.560 387,248 +0.11(+3.28%)
Apr 27, 2020 3.420 3.460 3.400 3.447 247,446 -0.00(-0.09%)
Apr 24, 2020 3.490 3.490 3.380 3.450 247,400 +0.00(+0.00%)
Apr 23, 2020 3.370 3.530 3.368 3.450 240,113 +0.05(+1.47%)
Apr 22, 2020 3.370 3.430 3.320 3.400 355,461 +0.14(+4.29%)
Apr 21, 2020 3.230 3.300 3.200 3.260 498,463 -0.20(-5.78%)
Apr 20, 2020 3.410 3.560 3.380 3.460 618,672 -0.03(-0.86%)
Apr 17, 2020 3.530 3.530 3.421 3.490 306,100 +0.24(+7.38%)
Apr 16, 2020 3.300 3.300 3.200 3.250 250,826 -0.06(-1.81%)
Apr 15, 2020 3.370 3.380 3.290 3.310 318,733 -0.27(-7.55%)
Apr 14, 2020 3.540 3.630 3.510 3.580 796,265 +0.02(+0.58%)
Apr 13, 2020 3.650 3.650 3.520 3.560 213,833 -0.01(-0.28%)
Apr 09, 2020 3.510 3.600 3.500 3.570 420,100 +0.17(+5.00%)
Apr 08, 2020 3.350 3.420 3.270 3.400 481,008 +0.00(+0.00%)
Apr 07, 2020 3.505 3.530 3.350 3.400 812,464 +0.25(+7.94%)
Apr 06, 2020 3.070 3.170 3.050 3.150 771,319 +0.26(+9.00%)
Apr 03, 2020 2.930 2.960 2.830 2.890 318,500 -0.21(-6.77%)
Apr 02, 2020 2.995 3.140 2.970 3.100 407,466 +0.23(+8.01%)
Apr 01, 2020 2.890 2.960 2.840 2.870 329,299 -0.09(-3.04%)
Mar 31, 2020 2.950 3.050 2.905 2.960 554,596 +0.06(+2.07%)
Mar 30, 2020 2.910 2.950 2.870 2.900 558,656 -0.12(-3.97%)
Mar 27, 2020 3.020 3.110 2.930 3.020 255,500 -0.12(-3.97%)
Mar 26, 2020 3.060 3.196 3.050 3.145 355,685 +0.10(+3.32%)
Mar 25, 2020 2.990 3.140 2.920 3.044 316,979 +0.07(+2.49%)
Mar 24, 2020 2.800 3.010 2.760 2.970 655,904 +0.42(+16.47%)
Mar 23, 2020 2.650 2.660 2.510 2.550 502,971 -0.12(-4.32%)
Mar 20, 2020 2.760 2.870 2.630 2.665 349,100 -0.02(-0.93%)
Mar 19, 2020 2.865 2.880 2.677 2.690 327,164 -0.17(-5.94%)
Mar 18, 2020 3.010 3.060 2.810 2.860 480,068 -0.41(-12.54%)
Mar 17, 2020 3.107 3.460 3.030 3.270 467,031 +0.25(+8.28%)
Mar 16, 2020 2.970 3.310 2.910 3.020 629,482 -0.53(-14.93%)
Mar 13, 2020 3.570 3.600 3.170 3.550 701,900 +0.29(+8.90%)
Mar 12, 2020 3.450 3.450 3.100 3.260 2,034,307 -0.59(-15.32%)
Mar 11, 2020 4.000 4.010 3.760 3.850 388,217 -0.31(-7.45%)
Mar 10, 2020 4.200 4.200 3.950 4.160 740,151 +0.29(+7.42%)
Mar 09, 2020 3.910 4.060 3.835 3.873 530,485 -0.63(-13.94%)
Mar 06, 2020 4.530 4.570 4.430 4.500 325,200 -0.23(-4.86%)
Mar 05, 2020 4.730 4.811 4.690 4.730 295,156 -0.25(-5.02%)
Mar 04, 2020 4.947 4.990 4.860 4.980 300,751 +0.18(+3.75%)
Mar 03, 2020 4.940 5.030 4.750 4.800 1,232,177 -0.18(-3.61%)
Mar 02, 2020 4.890 4.980 4.830 4.980 676,212 +0.09(+1.84%)
Feb 28, 2020 4.810 4.920 4.740 4.890 557,000 -0.12(-2.40%)
Feb 27, 2020 5.070 5.160 4.998 5.010 412,899 -0.23(-4.39%)
Feb 26, 2020 5.308 5.330 5.220 5.240 304,133 -0.05(-0.95%)
Feb 25, 2020 5.430 5.450 5.270 5.290 309,203 -0.11(-2.04%)
Feb 24, 2020 5.370 5.440 5.340 5.400 251,256 -0.35(-6.09%)
Feb 21, 2020 5.790 5.790 5.730 5.750 116,300 -0.11(-1.79%)
Feb 20, 2020 5.870 5.920 5.840 5.855 109,246 -0.10(-1.76%)
Feb 19, 2020 5.900 5.970 5.890 5.960 167,613 +0.12(+2.14%)
Feb 18, 2020 5.900 5.920 5.800 5.835 162,906 -0.22(-3.71%)
Feb 14, 2020 6.105 6.110 6.020 6.060 221,800 -0.07(-1.14%)
Feb 13, 2020 6.120 6.192 6.090 6.130 128,093 -0.01(-0.20%)
Feb 12, 2020 6.140 6.160 6.130 6.142 273,366 +0.14(+2.37%)
Feb 11, 2020 5.990 6.030 5.976 6.000 169,445 +0.09(+1.52%)
Feb 10, 2020 5.890 5.910 5.850 5.910 209,913 -0.02(-0.34%)
Feb 07, 2020 5.960 5.990 5.921 5.930 199,100 -0.20(-3.18%)
Feb 06, 2020 6.170 6.180 6.110 6.125 154,945 -0.02(-0.39%)
Feb 05, 2020 6.140 6.150 6.100 6.149 293,626 +0.11(+1.89%)
Feb 04, 2020 5.980 6.050 5.980 6.035 234,543 +0.30(+5.32%)
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.