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 UNCHANGED
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 (%)
Feb 27, 2015 9.250 9.280 9.170 9.170 46,854 -0.02(-0.22%)
Feb 26, 2015 9.310 9.310 9.140 9.190 308,204 -0.04(-0.43%)
Feb 25, 2015 9.260 9.260 9.150 9.230 1,011,822 +0.14(+1.54%)
Feb 24, 2015 9.030 9.140 8.990 9.090 204,901 +0.25(+2.83%)
Feb 23, 2015 8.810 8.860 8.785 8.840 31,226 -0.17(-1.89%)
Feb 20, 2015 8.863 9.010 8.850 9.010 49,760 +0.32(+3.68%)
Feb 19, 2015 8.770 8.770 8.680 8.690 178,726 -0.30(-3.34%)
Feb 18, 2015 8.765 8.990 8.755 8.990 79,089 +0.15(+1.70%)
Feb 17, 2015 8.700 8.850 8.670 8.840 26,214 -0.01(-0.11%)
Feb 13, 2015 8.850 8.850 8.850 0 +0.30(+3.51%)
Feb 12, 2015 8.490 8.580 8.450 8.550 180,548 +0.32(+3.83%)
Feb 11, 2015 8.200 8.270 8.130 8.235 65,617 +0.02(+0.30%)
Feb 10, 2015 8.280 8.280 8.170 8.210 72,268 -0.07(-0.91%)
Feb 09, 2015 8.187 8.355 8.187 8.285 162,165 +0.21(+2.66%)
Feb 06, 2015 8.050 8.100 7.976 8.070 178,827 -0.13(-1.59%)
Feb 05, 2015 8.000 8.230 8.000 8.200 52,783 +0.19(+2.37%)
Feb 04, 2015 7.900 8.090 7.840 8.010 413,391 -0.15(-1.84%)
Feb 03, 2015 7.950 8.160 7.930 8.160 309,861 +0.58(+7.65%)
Feb 02, 2015 7.521 7.580 7.520 7.580 64,436 +0.17(+2.23%)
Jan 30, 2015 7.380 7.510 7.360 7.415 373,409 -0.08(-1.13%)
Jan 29, 2015 7.610 7.630 7.460 7.500 163,786 -0.24(-3.10%)
Jan 28, 2015 7.790 7.830 7.670 7.740 1,296,388 +0.07(+0.91%)
Jan 27, 2015 7.660 7.730 7.630 7.670 96,869 +0.09(+1.25%)
Jan 26, 2015 7.450 7.620 7.420 7.575 151,370 +0.16(+2.16%)
Jan 23, 2015 7.460 7.502 7.400 7.415 132,061 -0.56(-7.02%)
Jan 22, 2015 8.010 8.120 7.920 7.975 1,048,081 +0.17(+2.11%)
Jan 21, 2015 7.590 7.810 7.590 7.810 882,830 +0.02(+0.26%)
Jan 20, 2015 7.780 7.800 7.710 7.790 340,723 +0.11(+1.43%)
Jan 16, 2015 7.680 7.680 7.680 0 +0.41(+5.64%)
Jan 15, 2015 7.210 7.270 418,061 -0.18(-2.42%)
Jan 14, 2015 7.304 7.550 7.290 7.450 9,789,547 -0.62(-7.68%)
Jan 13, 2015 8.070 173,018 -0.38(-4.50%)
Jan 12, 2015 8.490 8.540 8.392 8.450 178,269 -0.21(-2.42%)
Jan 09, 2015 8.655 8.700 8.600 8.660 187,363 -0.15(-1.70%)
Jan 08, 2015 8.690 8.830 8.690 8.810 27,663 +0.23(+2.68%)
Jan 07, 2015 8.580 8.640 8.520 8.580 62,986 +0.00(+0.00%)
Jan 06, 2015 8.610 8.670 8.539 8.580 1,628,168 +0.00(+0.00%)
Jan 05, 2015 8.700 8.700 8.560 8.580 181,949 -0.50(-5.49%)
Jan 02, 2015 9.090 9.110 9.030 9.079 91,522 -0.15(-1.64%)
Dec 31, 2014 9.230 9.230 9.230 0 -0.09(-0.97%)
Dec 30, 2014 9.270 9.350 9.270 9.320 318,160 -0.01(-0.11%)
Dec 29, 2014 9.338 9.345 9.310 9.330 952,750 -0.02(-0.21%)
Dec 26, 2014 9.380 9.390 9.310 9.350 35,581 +0.03(+0.29%)
Dec 24, 2014 9.322 9.322 9.322 0 +0.06(+0.67%)
Dec 23, 2014 9.250 9.315 9.237 9.260 469,329 +0.04(+0.43%)
Dec 22, 2014 9.350 9.350 9.209 9.220 199,335 -0.12(-1.34%)
Dec 19, 2014 9.100 9.370 9.100 9.345 138,898 +0.28(+3.09%)
Dec 18, 2014 9.236 9.236 8.964 9.065 211,219 -0.02(-0.17%)
Dec 17, 2014 8.960 9.230 8.950 9.080 236,064 +0.23(+2.66%)
Dec 16, 2014 8.980 8.845 4,580,399 +0.18(+2.02%)
Dec 15, 2014 8.850 8.850 8.660 8.670 62,497 -0.27(-2.97%)
Dec 12, 2014 9.040 9.080 8.920 8.935 308,278 -0.27(-2.93%)
Dec 11, 2014 9.200 9.252 9.160 9.205 140,464 -0.29(-3.11%)
Dec 10, 2014 9.630 9.634 9.490 9.500 3,435,413 -0.30(-3.06%)
Dec 09, 2014 9.780 9.820 9.670 9.800 2,882,163 +0.08(+0.82%)
Dec 08, 2014 9.820 9.830 9.700 9.720 42,649 -0.12(-1.22%)
Dec 05, 2014 9.900 9.907 9.790 9.840 80,349 -0.18(-1.80%)
Dec 04, 2014 10.00 10.06 9.950 10.02 27,640 -0.10(-0.99%)
Dec 03, 2014 10.04 10.16 10.03 10.12 43,940 +0.19(+1.96%)
Dec 02, 2014 10.02 10.02 9.900 9.925 336,990 -0.00(-0.05%)
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.