Skip to main content

Glencore International Plc ADR (OP: GLNCY )

10.89 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 10.67 10.70 10.56 10.58 617,005 -0.52(-4.68%)
Aug 30, 2023 11.07 11.15 11.06 11.10 182,437 +0.01(+0.09%)
Aug 29, 2023 10.92 11.09 10.92 11.09 290,056 +0.22(+2.02%)
Aug 28, 2023 10.83 10.93 10.79 10.87 444,162 +0.13(+1.21%)
Aug 25, 2023 10.82 10.83 10.62 10.74 340,311 +0.01(+0.09%)
Aug 24, 2023 10.70 10.81 10.64 10.73 416,811 -0.26(-2.37%)
Aug 23, 2023 10.89 11.00 10.86 10.99 276,530 +0.10(+0.92%)
Aug 22, 2023 10.93 10.95 10.86 10.89 602,052 +0.19(+1.78%)
Aug 21, 2023 10.66 10.71 10.62 10.70 722,104 +0.13(+1.23%)
Aug 18, 2023 10.46 10.59 10.46 10.57 326,963 -0.21(-1.95%)
Aug 17, 2023 10.79 10.82 10.69 10.78 1,386,338 +0.23(+2.18%)
Aug 16, 2023 10.54 10.70 10.54 10.55 434,425 +0.01(+0.09%)
Aug 15, 2023 10.72 10.73 10.50 10.54 1,534,221 -0.43(-3.92%)
Aug 14, 2023 10.93 11.01 10.83 10.97 1,209,911 -0.30(-2.66%)
Aug 11, 2023 11.29 11.31 11.20 11.27 290,962 -0.17(-1.49%)
Aug 10, 2023 11.62 11.71 11.42 11.44 405,813 -0.12(-1.04%)
Aug 09, 2023 11.55 11.67 11.51 11.56 371,393 +0.26(+2.30%)
Aug 08, 2023 11.18 11.36 11.11 11.30 481,688 -0.30(-2.59%)
Aug 07, 2023 11.60 11.63 11.48 11.60 499,777 -0.01(-0.09%)
Aug 04, 2023 11.68 11.80 11.57 11.61 318,454 -0.04(-0.34%)
Aug 03, 2023 11.57 11.71 11.51 11.65 439,589 +0.00(+0.00%)
Aug 02, 2023 11.73 11.77 11.61 11.65 678,618 -0.30(-2.51%)
Aug 01, 2023 11.96 11.99 11.90 11.95 345,534 -0.16(-1.32%)
Jul 31, 2023 12.15 12.19 12.09 12.11 875,339 +0.17(+1.42%)
Jul 28, 2023 11.95 12.00 11.88 11.94 912,677 +0.04(+0.34%)
Jul 27, 2023 12.01 12.07 11.90 11.90 506,856 -0.23(-1.90%)
Jul 26, 2023 12.06 12.18 12.02 12.13 148,977 -0.26(-2.10%)
Jul 25, 2023 12.43 12.47 12.33 12.39 491,654 +0.21(+1.72%)
Jul 24, 2023 12.22 12.30 12.16 12.18 312,071 +0.05(+0.41%)
Jul 21, 2023 12.13 12.14 12.01 12.13 312,590 -0.01(-0.08%)
Jul 20, 2023 12.03 12.17 11.99 12.14 1,184,446 +0.42(+3.58%)
Jul 19, 2023 11.57 11.72 11.57 11.72 585,582 -0.03(-0.26%)
Jul 18, 2023 11.75 11.86 11.75 11.75 1,100,288 -0.13(-1.09%)
Jul 17, 2023 11.81 11.90 11.78 11.88 372,975 -0.27(-2.22%)
Jul 14, 2023 12.18 12.21 12.11 12.15 413,416 -0.13(-1.06%)
Jul 13, 2023 12.26 12.34 12.24 12.28 473,452 +0.48(+4.07%)
Jul 12, 2023 11.79 11.85 11.74 11.80 443,717 +0.46(+4.06%)
Jul 11, 2023 11.19 11.35 11.19 11.34 506,807 +0.25(+2.25%)
Jul 10, 2023 11.00 11.16 11.00 11.09 413,320 -0.09(-0.81%)
Jul 07, 2023 11.03 11.24 11.03 11.18 490,321 +0.15(+1.36%)
Jul 06, 2023 11.21 11.23 10.90 11.03 669,006 -0.50(-4.34%)
Jul 05, 2023 11.64 11.65 11.46 11.53 1,394,512 -0.06(-0.52%)
Jul 03, 2023 11.64 11.69 11.56 11.59 380,933 +0.33(+2.93%)
Jun 30, 2023 11.26 11.36 11.23 11.26 452,574 +0.25(+2.27%)
Jun 29, 2023 10.91 11.04 10.90 11.01 384,024 +0.09(+0.82%)
Jun 28, 2023 10.97 10.97 10.85 10.92 509,548 -0.34(-3.02%)
Jun 27, 2023 11.15 11.26 11.09 11.26 312,879 +0.12(+1.08%)
Jun 26, 2023 11.00 11.16 10.96 11.14 686,949 +0.15(+1.36%)
Jun 23, 2023 10.99 11.03 10.94 10.99 739,129 -0.42(-3.68%)
Jun 22, 2023 11.40 11.41 11.33 11.41 546,264 -0.11(-0.95%)
Jun 21, 2023 11.32 11.54 11.32 11.52 190,908 +0.06(+0.50%)
Jun 20, 2023 11.40 11.49 11.33 11.46 925,424 -0.55(-4.56%)
Jun 16, 2023 12.14 12.17 11.97 12.01 1,030,666 -0.05(-0.41%)
Jun 15, 2023 11.93 12.09 11.91 12.06 614,865 +0.26(+2.20%)
Jun 14, 2023 11.97 12.00 11.74 11.80 419,246 +0.21(+1.81%)
Jun 13, 2023 11.45 11.59 11.44 11.59 759,474 +0.64(+5.84%)
Jun 12, 2023 10.95 10.97 10.85 10.95 424,116 +0.07(+0.64%)
Jun 09, 2023 10.85 10.96 10.78 10.88 1,083,928 -0.11(-1.00%)
Jun 08, 2023 10.95 11.00 10.85 10.99 1,175,866 +0.19(+1.76%)
Jun 07, 2023 10.87 10.98 10.79 10.80 268,226 +0.12(+1.12%)
Jun 06, 2023 10.50 10.69 10.50 10.68 593,929 +0.08(+0.75%)
Jun 05, 2023 10.70 10.70 10.55 10.60 515,575 -0.17(-1.58%)
Jun 02, 2023 10.83 10.86 10.72 10.77 488,941 +0.39(+3.76%)
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.