Skip to main content

Glencore International Plc ADR (OP: GLNCY )

10.95 +0.06 (+0.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 10.94 11.00 10.93 10.95 520,178 +0.06(+0.55%)
Mar 27, 2024 10.62 10.91 10.59 10.89 1,812,641 +0.26(+2.45%)
Mar 26, 2024 10.72 10.74 10.62 10.63 644,272 +0.03(+0.28%)
Mar 25, 2024 10.71 10.77 10.59 10.60 1,367,868 -0.13(-1.21%)
Mar 22, 2024 10.79 10.82 10.72 10.73 473,821 -0.07(-0.62%)
Mar 21, 2024 10.90 10.93 10.73 10.80 481,436 +0.06(+0.53%)
Mar 20, 2024 10.55 10.76 10.51 10.74 415,063 +0.13(+1.23%)
Mar 19, 2024 10.54 10.64 10.46 10.61 507,039 -0.07(-0.66%)
Mar 18, 2024 10.84 10.86 10.67 10.68 732,121 -0.10(-0.93%)
Mar 15, 2024 10.78 10.84 10.72 10.78 448,204 +0.18(+1.70%)
Mar 14, 2024 10.66 10.69 10.54 10.60 748,916 -0.11(-1.03%)
Mar 13, 2024 10.49 10.74 10.49 10.71 594,779 +0.46(+4.49%)
Mar 12, 2024 10.29 10.31 10.16 10.25 880,247 +0.03(+0.29%)
Mar 11, 2024 10.04 10.22 10.00 10.22 1,098,995 +0.03(+0.29%)
Mar 08, 2024 10.34 10.38 10.19 10.19 447,123 +0.02(+0.20%)
Mar 07, 2024 10.10 10.19 10.08 10.17 920,878 +0.31(+3.14%)
Mar 06, 2024 9.900 9.940 9.820 9.860 662,888 +0.18(+1.86%)
Mar 05, 2024 9.750 9.838 9.670 9.680 733,609 +0.06(+0.62%)
Mar 04, 2024 9.570 9.640 9.550 9.620 830,068 +0.01(+0.10%)
Mar 01, 2024 9.510 9.640 9.470 9.610 1,206,824 +0.14(+1.48%)
Feb 29, 2024 9.450 9.510 9.390 9.470 1,010,382 +0.10(+1.01%)
Feb 28, 2024 9.350 9.430 9.330 9.375 414,254 -0.04(-0.37%)
Feb 27, 2024 9.370 9.410 9.329 9.410 470,154 +0.11(+1.18%)
Feb 26, 2024 9.340 9.350 9.260 9.300 942,607 -0.16(-1.69%)
Feb 23, 2024 9.460 9.510 9.429 9.460 710,904 -0.12(-1.25%)
Feb 22, 2024 9.610 9.610 9.500 9.580 1,130,060 -0.09(-0.93%)
Feb 21, 2024 9.670 9.780 9.640 9.670 883,122 -0.14(-1.43%)
Feb 20, 2024 9.890 9.900 9.770 9.810 1,683,244 -0.16(-1.60%)
Feb 16, 2024 9.980 10.11 9.970 9.970 634,453 +0.06(+0.61%)
Feb 15, 2024 9.690 9.910 9.690 9.910 1,118,077 +0.09(+0.92%)
Feb 14, 2024 9.680 9.830 9.680 9.820 398,873 +0.05(+0.51%)
Feb 13, 2024 9.840 9.870 9.720 9.770 1,796,172 -0.16(-1.61%)
Feb 12, 2024 9.820 9.960 9.800 9.930 1,100,807 +0.22(+2.27%)
Feb 09, 2024 9.710 9.800 9.630 9.710 1,652,856 -0.31(-3.09%)
Feb 08, 2024 10.00 10.04 9.930 10.02 927,184 -0.13(-1.28%)
Feb 07, 2024 10.12 10.16 10.06 10.15 497,597 -0.18(-1.74%)
Feb 06, 2024 10.24 10.35 10.23 10.33 413,049 +0.08(+0.78%)
Feb 05, 2024 10.25 10.27 10.15 10.25 683,940 -0.25(-2.38%)
Feb 02, 2024 10.54 10.58 10.42 10.50 994,608 -0.37(-3.40%)
Feb 01, 2024 10.72 10.87 10.69 10.87 560,479 +0.28(+2.64%)
Jan 31, 2024 10.72 10.76 10.52 10.59 506,989 -0.07(-0.66%)
Jan 30, 2024 10.68 10.70 10.57 10.66 697,068 -0.16(-1.48%)
Jan 29, 2024 10.71 10.83 10.66 10.82 739,447 +0.09(+0.84%)
Jan 26, 2024 10.77 10.83 10.67 10.73 547,476 +0.19(+1.80%)
Jan 25, 2024 10.61 10.61 10.49 10.54 762,147 +0.04(+0.38%)
Jan 24, 2024 10.58 10.61 10.50 10.50 1,022,234 +0.25(+2.44%)
Jan 23, 2024 10.21 10.32 10.20 10.25 800,574 +0.19(+1.89%)
Jan 22, 2024 10.15 10.18 10.05 10.06 1,185,463 -0.47(-4.46%)
Jan 19, 2024 10.45 10.55 10.38 10.53 775,036 -0.12(-1.13%)
Jan 18, 2024 10.54 10.65 10.46 10.65 690,399 +0.09(+0.85%)
Jan 17, 2024 10.55 10.62 10.44 10.56 997,155 -0.42(-3.83%)
Jan 16, 2024 11.12 11.12 10.95 10.98 716,712 -0.37(-3.26%)
Jan 12, 2024 11.43 11.48 11.34 11.35 311,628 +0.01(+0.09%)
Jan 11, 2024 11.41 11.42 11.22 11.34 509,250 -0.02(-0.18%)
Jan 10, 2024 11.43 11.45 11.32 11.36 596,322 -0.06(-0.53%)
Jan 09, 2024 11.46 11.46 11.36 11.42 679,897 -0.23(-1.97%)
Jan 08, 2024 11.52 11.67 11.46 11.65 631,512 -0.07(-0.60%)
Jan 05, 2024 11.75 11.91 11.67 11.72 399,699 +0.13(+1.12%)
Jan 04, 2024 11.53 11.65 11.52 11.59 450,925 +0.03(+0.26%)
Jan 03, 2024 11.47 11.63 11.41 11.56 443,198 -0.22(-1.87%)
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.