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 (%)
Sep 30, 2022 10.43 10.65 10.38 10.48 564,809 -0.30(-2.78%)
Sep 29, 2022 10.60 10.80 10.42 10.78 880,893 +0.30(+2.86%)
Sep 28, 2022 10.16 10.53 10.13 10.48 562,092 +0.42(+4.17%)
Sep 27, 2022 10.05 10.25 9.970 10.06 1,058,179 +0.36(+3.71%)
Sep 26, 2022 9.830 10.03 9.630 9.700 1,312,018 -0.33(-3.29%)
Sep 23, 2022 10.25 10.25 9.925 10.03 756,346 -1.00(-9.04%)
Sep 22, 2022 11.15 11.18 10.96 11.03 614,864 +0.21(+1.91%)
Sep 21, 2022 11.05 11.12 10.82 10.82 558,302 -0.09(-0.87%)
Sep 20, 2022 10.87 10.94 10.80 10.91 699,171 -0.39(-3.41%)
Sep 19, 2022 10.98 11.30 10.84 11.30 353,472 +0.16(+1.44%)
Sep 16, 2022 11.12 11.19 11.04 11.14 514,507 -0.30(-2.62%)
Sep 15, 2022 11.53 11.62 11.38 11.44 354,146 +0.09(+0.79%)
Sep 14, 2022 11.30 11.46 11.27 11.35 430,501 +0.09(+0.84%)
Sep 13, 2022 11.35 11.49 11.23 11.26 305,129 -0.38(-3.31%)
Sep 12, 2022 11.63 11.71 11.59 11.64 529,436 +0.26(+2.28%)
Sep 09, 2022 11.19 11.41 11.19 11.38 514,057 +0.59(+5.47%)
Sep 08, 2022 10.73 10.86 10.68 10.79 579,210 +0.01(+0.09%)
Sep 07, 2022 10.77 10.81 10.62 10.78 630,250 -0.28(-2.53%)
Sep 06, 2022 11.18 11.25 11.00 11.06 509,049 +0.77(+7.48%)
Sep 02, 2022 10.45 10.51 10.23 10.29 887,451 +0.09(+0.88%)
Sep 01, 2022 10.27 10.27 10.02 10.20 732,715 -0.71(-6.51%)
Aug 31, 2022 11.14 11.14 10.91 10.91 747,720 -0.30(-2.68%)
Aug 30, 2022 11.56 11.56 11.16 11.21 777,202 -0.42(-3.61%)
Aug 29, 2022 11.56 11.67 11.48 11.63 294,101 -0.02(-0.17%)
Aug 26, 2022 12.00 12.00 11.63 11.65 323,869 -0.35(-2.89%)
Aug 25, 2022 11.88 12.00 11.83 12.00 231,601 +0.28(+2.36%)
Aug 24, 2022 11.70 11.82 11.65 11.72 700,564 -0.24(-2.01%)
Aug 23, 2022 11.67 12.00 11.66 11.96 598,643 +0.38(+3.28%)
Aug 22, 2022 11.49 11.58 11.45 11.58 994,549 +0.09(+0.78%)
Aug 19, 2022 11.55 11.56 11.43 11.49 652,363 -0.36(-3.04%)
Aug 18, 2022 11.89 11.91 11.81 11.85 747,427 +0.20(+1.72%)
Aug 17, 2022 11.70 11.75 11.60 11.65 984,385 -0.09(-0.74%)
Aug 16, 2022 11.59 11.74 11.55 11.74 606,762 +0.48(+4.23%)
Aug 15, 2022 11.16 11.26 11.08 11.26 776,941 -0.30(-2.60%)
Aug 12, 2022 11.37 11.56 11.31 11.56 236,517 +0.03(+0.26%)
Aug 11, 2022 11.63 11.68 11.52 11.53 506,028 +0.10(+0.87%)
Aug 10, 2022 11.36 11.50 11.27 11.43 579,070 +0.24(+2.15%)
Aug 09, 2022 11.18 11.23 11.12 11.19 867,424 +0.01(+0.09%)
Aug 08, 2022 11.36 11.38 11.17 11.18 371,788 -0.11(-0.97%)
Aug 05, 2022 11.01 11.38 10.99 11.29 852,889 +0.16(+1.44%)
Aug 04, 2022 11.02 11.17 10.98 11.13 1,216,797 +0.27(+2.46%)
Aug 03, 2022 10.84 10.90 10.70 10.86 1,388,864 +0.01(+0.12%)
Aug 02, 2022 10.96 10.98 10.71 10.85 1,156,254 -0.35(-3.12%)
Aug 01, 2022 11.32 11.32 11.11 11.20 859,840 -0.05(-0.44%)
Jul 29, 2022 11.08 11.26 10.99 11.25 576,663 +0.30(+2.74%)
Jul 28, 2022 11.05 11.05 10.77 10.95 839,595 -0.04(-0.36%)
Jul 27, 2022 10.60 11.01 10.52 10.99 805,423 +0.51(+4.87%)
Jul 26, 2022 10.61 10.66 10.42 10.48 447,415 +0.07(+0.67%)
Jul 25, 2022 10.41 10.47 10.30 10.41 701,013 +0.48(+4.83%)
Jul 22, 2022 10.15 10.22 9.900 9.930 691,621 -0.16(-1.59%)
Jul 21, 2022 9.790 10.10 9.780 10.09 548,131 -0.08(-0.79%)
Jul 20, 2022 10.12 10.21 10.07 10.17 906,652 +0.12(+1.19%)
Jul 19, 2022 9.950 10.09 9.910 10.05 726,192 +0.13(+1.31%)
Jul 18, 2022 9.990 10.12 9.880 9.920 473,893 +0.30(+3.12%)
Jul 15, 2022 9.580 9.690 9.450 9.620 691,417 +0.10(+1.06%)
Jul 14, 2022 9.420 9.520 9.310 9.519 997,439 -0.39(-3.94%)
Jul 13, 2022 9.780 10.03 9.740 9.910 567,749 +0.00(+0.00%)
Jul 12, 2022 9.930 10.06 9.840 9.910 444,121 -0.17(-1.71%)
Jul 11, 2022 10.00 10.13 9.880 10.08 1,100,441 -0.22(-2.12%)
Jul 08, 2022 10.34 10.36 10.14 10.30 286,900 -0.12(-1.15%)
Jul 07, 2022 10.32 10.49 10.30 10.42 789,689 +0.56(+5.68%)
Jul 06, 2022 9.680 9.880 9.570 9.860 898,309 +0.20(+2.07%)
Jul 05, 2022 9.690 9.700 9.450 9.660 1,314,468 -0.65(-6.30%)
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.