Skip to main content

Glencore International Plc ADR (OP: GLNCY )

13.62 -0.08 (-0.58%)
Streaming Delayed Price Updated: 12:21 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 13.46 13.75 13.43 13.71 310,385 +0.13(+0.95%)
Dec 01, 2022 13.66 13.72 13.50 13.58 277,614 +0.08(+0.60%)
Nov 30, 2022 13.50 13.66 13.31 13.49 784,005 +0.30(+2.31%)
Nov 29, 2022 13.06 13.20 13.06 13.19 527,162 +0.37(+2.89%)
Nov 28, 2022 12.72 13.00 12.69 12.82 363,575 +0.01(+0.08%)
Nov 25, 2022 12.85 12.91 12.80 12.81 154,222 -0.01(-0.08%)
Nov 23, 2022 12.66 12.82 12.61 12.82 371,510 +0.54(+4.40%)
Nov 22, 2022 12.19 12.28 12.14 12.28 371,982 +0.43(+3.63%)
Nov 21, 2022 11.76 11.87 11.63 11.85 572,440 -0.15(-1.25%)
Nov 18, 2022 12.00 12.04 11.88 12.00 370,693 -0.17(-1.40%)
Nov 17, 2022 11.93 12.17 11.91 12.17 226,427 -0.03(-0.25%)
Nov 16, 2022 12.25 12.29 12.15 12.20 452,554 -0.03(-0.25%)
Nov 15, 2022 12.32 12.34 12.15 12.23 498,600 +0.31(+2.60%)
Nov 14, 2022 11.88 12.04 11.85 11.92 1,294,230 +0.01(+0.08%)
Nov 11, 2022 11.86 12.02 11.73 11.91 617,896 +0.17(+1.45%)
Nov 10, 2022 11.69 11.77 11.55 11.74 858,562 +0.27(+2.35%)
Nov 09, 2022 11.78 11.85 11.43 11.47 536,568 -0.55(-4.58%)
Nov 08, 2022 12.03 12.17 11.91 12.02 358,250 -0.12(-0.99%)
Nov 07, 2022 12.35 12.36 12.09 12.14 567,503 -0.02(-0.16%)
Nov 04, 2022 12.25 12.28 11.94 12.16 676,044 +0.63(+5.46%)
Nov 03, 2022 11.42 11.63 11.40 11.53 307,378 +0.00(+0.00%)
Nov 02, 2022 11.83 12.00 11.53 11.53 416,113 -0.43(-3.60%)
Nov 01, 2022 12.05 12.06 11.82 11.96 447,265 +0.51(+4.45%)
Oct 31, 2022 11.30 11.65 11.28 11.45 886,643 -0.13(-1.12%)
Oct 28, 2022 11.54 11.62 11.43 11.58 590,222 +0.07(+0.61%)
Oct 27, 2022 11.53 11.69 11.49 11.51 639,948 -0.30(-2.54%)
Oct 26, 2022 11.57 11.95 11.56 11.81 661,569 +0.32(+2.79%)
Oct 25, 2022 11.34 11.55 11.33 11.49 831,958 +0.27(+2.42%)
Oct 24, 2022 11.13 11.32 11.09 11.22 962,840 -0.14(-1.25%)
Oct 21, 2022 10.80 11.39 10.76 11.36 1,353,621 +0.56(+5.19%)
Oct 20, 2022 10.74 11.00 10.70 10.80 1,821,281 +0.24(+2.27%)
Oct 19, 2022 10.64 10.79 10.50 10.56 417,144 -0.32(-2.94%)
Oct 18, 2022 11.18 11.23 10.86 10.88 1,431,313 -0.13(-1.18%)
Oct 17, 2022 11.05 11.16 10.98 11.01 443,189 +0.30(+2.80%)
Oct 14, 2022 11.06 11.09 10.71 10.71 408,521 -0.39(-3.51%)
Oct 13, 2022 10.64 11.16 10.61 11.10 953,654 +0.40(+3.74%)
Oct 12, 2022 10.59 10.78 10.57 10.70 263,820 +0.12(+1.13%)
Oct 11, 2022 10.66 10.84 10.53 10.58 622,477 -0.27(-2.49%)
Oct 10, 2022 10.93 10.96 10.81 10.85 280,503 -0.04(-0.32%)
Oct 07, 2022 10.85 11.01 10.79 10.88 483,705 -0.06(-0.59%)
Oct 06, 2022 10.93 11.08 10.91 10.95 279,170 -0.41(-3.61%)
Oct 05, 2022 11.14 11.44 11.05 11.36 558,252 +0.00(+0.00%)
Oct 04, 2022 11.13 11.45 11.09 11.36 829,103 +0.36(+3.27%)
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.