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 +0.12 (+1.03%)
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 28, 2018 10.76 10.79 10.56 10.57 362,951 -0.40(-3.65%)
Feb 27, 2018 11.10 11.10 10.90 10.97 261,381 -0.25(-2.27%)
Feb 26, 2018 11.17 11.26 11.07 11.22 253,595 +0.09(+0.81%)
Feb 23, 2018 11.04 11.14 10.97 11.13 231,462 -0.04(-0.31%)
Feb 22, 2018 11.13 11.23 11.04 11.17 467,757 -0.04(-0.36%)
Feb 21, 2018 11.13 11.40 11.12 11.21 674,579 +0.57(+5.36%)
Feb 20, 2018 10.72 10.75 10.64 10.64 384,578 -0.32(-2.92%)
Feb 16, 2018 10.96 10.96 10.96 0 -0.02(-0.18%)
Feb 15, 2018 10.97 11.00 10.81 10.98 314,508 +0.12(+1.10%)
Feb 14, 2018 10.36 10.86 10.35 10.86 793,162 +0.40(+3.87%)
Feb 13, 2018 10.31 10.48 10.28 10.46 321,443 +0.24(+2.40%)
Feb 12, 2018 10.14 10.24 10.06 10.21 461,038 +0.17(+1.69%)
Feb 09, 2018 9.970 10.10 9.680 10.04 591,992 +0.05(+0.50%)
Feb 08, 2018 10.45 10.46 10.05 9.990 1,057,560 -0.44(-4.25%)
Feb 07, 2018 10.46 10.55 10.41 10.43 933,105 -0.36(-3.30%)
Feb 06, 2018 10.43 10.86 10.38 10.79 765,055 +0.24(+2.27%)
Feb 05, 2018 10.82 10.92 10.43 10.55 1,554,879 -0.05(-0.52%)
Feb 02, 2018 11.12 11.13 10.60 10.61 500,744 -0.76(-6.73%)
Feb 01, 2018 11.24 11.44 11.22 11.37 3,582,912 -0.06(-0.52%)
Jan 31, 2018 11.54 11.55 11.33 11.43 496,240 -0.11(-0.95%)
Jan 30, 2018 11.56 11.56 11.48 11.54 818,806 -0.10(-0.86%)
Jan 29, 2018 11.60 11.68 11.57 11.64 976,536 +0.30(+2.69%)
Jan 26, 2018 11.32 11.37 11.26 11.34 339,725 +0.14(+1.21%)
Jan 25, 2018 11.39 11.42 11.16 11.20 244,596 -0.07(-0.62%)
Jan 24, 2018 11.24 11.29 11.18 11.27 111,948 +0.34(+3.11%)
Jan 23, 2018 10.92 10.95 10.82 10.93 520,950 -0.31(-2.80%)
Jan 22, 2018 11.27 11.29 11.17 11.24 128,526 -0.04(-0.40%)
Jan 19, 2018 11.32 11.32 11.22 11.29 185,077 -0.02(-0.18%)
Jan 18, 2018 11.34 11.22 11.31 272,984 +0.01(+0.09%)
Jan 17, 2018 11.22 11.32 11.13 11.30 271,623 +0.23(+2.08%)
Jan 16, 2018 10.99 11.14 10.95 11.07 373,536 -0.11(-0.98%)
Jan 12, 2018 11.18 11.18 11.18 0 +0.15(+1.36%)
Jan 11, 2018 10.96 11.07 10.90 11.03 613,389 +0.08(+0.73%)
Jan 10, 2018 10.86 10.96 10.80 10.95 308,306 +0.21(+1.96%)
Jan 09, 2018 10.71 10.75 10.68 10.74 156,095 +0.01(+0.09%)
Jan 08, 2018 10.62 10.73 10.60 10.73 249,714 +0.22(+2.09%)
Jan 05, 2018 10.53 10.54 10.47 10.51 142,247 -0.08(-0.71%)
Jan 04, 2018 10.59 10.62 10.51 10.59 229,640 +0.04(+0.38%)
Jan 03, 2018 10.65 10.65 10.49 10.54 348,787 -0.18(-1.63%)
Jan 02, 2018 10.51 10.75 10.49 10.72 288,581 +0.31(+2.98%)
Dec 29, 2017 10.41 10.41 10.41 0 +0.04(+0.39%)
Dec 28, 2017 10.34 10.37 10.32 10.37 221,520 +0.13(+1.32%)
Dec 27, 2017 10.23 10.28 10.21 10.23 372,154 +0.18(+1.84%)
Dec 26, 2017 10.06 10.06 9.980 10.05 43,411 +0.05(+0.50%)
Dec 22, 2017 10.02 10.05 9.980 10.00 57,816 -0.02(-0.15%)
Dec 21, 2017 9.955 10.05 9.955 10.02 168,897 +0.10(+1.01%)
Dec 20, 2017 9.960 9.960 9.860 9.915 124,777 +0.11(+1.17%)
Dec 19, 2017 9.736 9.840 9.720 9.800 104,370 -0.05(-0.56%)
Dec 18, 2017 9.750 9.880 9.720 9.855 183,878 +0.18(+1.86%)
Dec 15, 2017 9.680 9.690 9.580 9.675 470,314 -0.05(-0.51%)
Dec 14, 2017 9.535 9.800 9.530 9.725 424,005 +0.23(+2.42%)
Dec 13, 2017 9.330 9.510 9.300 9.495 171,621 +0.27(+2.98%)
Dec 12, 2017 9.240 9.250 9.174 9.220 134,357 -0.10(-1.13%)
Dec 11, 2017 9.340 9.365 9.290 9.325 144,669 +0.12(+1.36%)
Dec 08, 2017 9.130 9.210 9.090 9.200 186,193 +0.16(+1.77%)
Dec 07, 2017 8.940 9.060 8.940 9.040 174,895 +0.08(+0.89%)
Dec 06, 2017 8.900 9.010 8.900 8.960 63,135 +0.08(+0.84%)
Dec 05, 2017 8.905 8.960 8.880 8.885 209,091 -0.25(-2.68%)
Dec 04, 2017 9.205 9.205 9.120 9.130 138,376 +0.04(+0.44%)
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.