Glencore International Plc (OP: GLNCY )

4.110 USD -0.074 (-1.77%)
Streaming Delayed Price Updated: 11:48 AM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2020 4.280 4.280 4.180 4.184 192,176 -0.06(-1.32%)
Sep 25, 2020 4.210 4.250 4.180 4.240 101,200 -0.02(-0.47%)
Sep 24, 2020 4.247 4.300 4.220 4.260 133,865 +0.01(+0.24%)
Sep 23, 2020 4.390 4.400 4.240 4.250 260,863 -0.14(-3.30%)
Sep 22, 2020 4.415 4.440 4.330 4.395 150,603 -0.03(-0.57%)
Sep 21, 2020 4.470 4.470 4.350 4.420 358,486 -0.20(-4.33%)
Sep 18, 2020 4.670 4.690 4.600 4.620 235,500 -0.13(-2.74%)
Sep 17, 2020 4.680 4.761 4.670 4.750 79,741 -0.01(-0.17%)
Sep 16, 2020 4.780 4.790 4.730 4.758 465,767 +0.05(+1.02%)
Sep 15, 2020 4.770 4.780 4.700 4.710 449,403 +0.09(+1.95%)
Sep 14, 2020 4.610 4.630 4.590 4.620 158,387 +0.03(+0.65%)
Sep 11, 2020 4.550 4.620 4.520 4.590 198,000 +0.19(+4.32%)
Sep 10, 2020 4.480 4.530 4.370 4.400 131,480 -0.10(-2.22%)
Sep 09, 2020 4.500 4.520 4.480 4.500 89,655 +0.05(+1.12%)
Sep 08, 2020 4.460 4.500 4.400 4.450 198,623 -0.11(-2.41%)
Sep 04, 2020 4.445 4.600 4.430 4.560 206,800 +0.19(+4.35%)
Sep 03, 2020 4.490 4.520 4.330 4.370 450,214 -0.28(-6.02%)
Sep 02, 2020 4.630 4.650 4.570 4.650 215,086 +0.07(+1.53%)
Sep 01, 2020 4.550 4.600 4.510 4.580 263,594 -0.11(-2.24%)
Aug 31, 2020 4.740 4.770 4.650 4.685 683,888 +0.23(+5.04%)
Aug 28, 2020 4.430 4.480 4.430 4.460 2,859,600 +0.11(+2.53%)
Aug 27, 2020 4.485 4.500 4.340 4.350 2,365,813 -0.09(-1.98%)
Aug 26, 2020 4.380 4.440 4.370 4.438 208,261 +0.06(+1.32%)
Aug 25, 2020 4.420 4.440 4.340 4.380 226,028 -0.05(-1.13%)
Aug 24, 2020 4.460 4.460 4.410 4.430 128,006 +0.08(+1.84%)
Aug 21, 2020 4.370 4.370 4.330 4.350 279,100 -0.07(-1.58%)
Aug 20, 2020 4.390 4.440 4.370 4.420 137,978 -0.12(-2.64%)
Aug 19, 2020 4.530 4.610 4.520 4.540 277,850 +0.02(+0.44%)
Aug 18, 2020 4.570 4.570 4.480 4.520 108,113 +0.01(+0.23%)
Aug 17, 2020 4.490 4.521 4.480 4.510 102,314 +0.10(+2.37%)
Aug 14, 2020 4.440 4.443 4.400 4.405 184,900 -0.12(-2.76%)
Aug 13, 2020 4.560 4.590 4.500 4.530 137,667 -0.06(-1.31%)
Aug 12, 2020 4.620 4.660 4.580 4.590 49,732 +0.03(+0.66%)
Aug 11, 2020 4.570 4.630 4.550 4.560 224,816 +0.09(+2.01%)
Aug 10, 2020 4.440 4.470 4.420 4.470 145,600 -0.04(-0.89%)
Aug 07, 2020 4.530 4.543 4.470 4.510 259,200 -0.20(-4.33%)
Aug 06, 2020 4.750 4.770 4.680 4.714 252,122 -0.34(-6.65%)
Aug 05, 2020 4.900 5.090 4.880 5.050 585,323 +0.34(+7.22%)
Aug 04, 2020 4.640 4.730 4.640 4.710 142,400 +0.04(+0.86%)
Aug 03, 2020 4.610 4.670 4.570 4.670 205,957 +0.11(+2.41%)
Jul 31, 2020 4.610 4.630 4.480 4.560 387,300 -0.05(-1.08%)
Jul 30, 2020 4.560 4.640 4.495 4.610 130,105 -0.11(-2.33%)
Jul 29, 2020 4.700 4.750 4.660 4.720 79,696 +0.05(+1.07%)
Jul 28, 2020 4.670 4.700 4.630 4.670 161,608 -0.05(-1.06%)
Jul 27, 2020 4.690 4.770 4.690 4.720 214,571 +0.10(+2.15%)
Jul 24, 2020 4.590 4.650 4.560 4.620 133,100 +0.05(+1.11%)
Jul 23, 2020 4.620 4.630 4.550 4.570 253,675 +0.06(+1.33%)
Jul 22, 2020 4.480 4.520 4.460 4.510 175,278 -0.09(-1.96%)
Jul 21, 2020 4.600 4.640 4.575 4.600 183,918 +0.00(+0.00%)
Jul 20, 2020 4.530 4.610 4.530 4.600 138,902 +0.01(+0.22%)
Jul 17, 2020 4.560 4.590 4.524 4.590 185,400 +0.06(+1.32%)
Jul 16, 2020 4.510 4.560 4.500 4.530 206,655 -0.02(-0.44%)
Jul 15, 2020 4.610 4.630 4.510 4.550 302,089 +0.06(+1.34%)
Jul 14, 2020 4.330 4.500 4.320 4.490 108,841 +0.17(+3.94%)
Jul 13, 2020 4.450 4.480 4.315 4.320 3,818,625 -0.09(-2.04%)
Jul 10, 2020 4.390 4.410 4.355 4.410 200,700 +0.05(+1.15%)
Jul 09, 2020 4.380 4.430 4.307 4.360 220,849 +0.01(+0.23%)
Jul 08, 2020 4.330 4.350 4.280 4.350 201,341 +0.04(+0.93%)
Jul 07, 2020 4.320 4.360 4.300 4.310 85,673 -0.02(-0.46%)
Jul 06, 2020 4.280 4.330 4.270 4.330 199,288 +0.09(+2.12%)
Jul 02, 2020 4.260 4.340 4.210 4.240 174,700 +0.08(+1.92%)
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.