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 (%)
Oct 31, 2023 10.59 10.62 10.33 10.51 368,959 -0.39(-3.58%)
Oct 30, 2023 10.91 10.95 10.86 10.90 262,471 +0.20(+1.87%)
Oct 27, 2023 10.88 10.88 10.65 10.70 231,917 +0.08(+0.75%)
Oct 26, 2023 10.62 10.69 10.54 10.62 351,807 +0.06(+0.57%)
Oct 25, 2023 10.58 10.66 10.53 10.56 377,444 +0.00(+0.00%)
Oct 24, 2023 10.48 10.61 10.46 10.56 583,618 +0.18(+1.73%)
Oct 23, 2023 10.37 10.47 10.26 10.38 539,427 -0.12(-1.14%)
Oct 20, 2023 10.61 10.65 10.48 10.50 500,059 -0.34(-3.09%)
Oct 19, 2023 10.84 10.96 10.80 10.84 335,454 -0.19(-1.77%)
Oct 18, 2023 11.07 11.11 10.95 11.03 484,849 -0.24(-2.13%)
Oct 17, 2023 10.98 11.30 10.97 11.27 616,388 -0.01(-0.09%)
Oct 16, 2023 11.21 11.30 11.18 11.28 277,818 +0.19(+1.71%)
Oct 13, 2023 11.16 11.18 10.95 11.09 375,947 -0.18(-1.60%)
Oct 12, 2023 11.37 11.37 11.17 11.27 884,383 -0.03(-0.27%)
Oct 11, 2023 11.33 11.38 11.21 11.30 425,596 -0.03(-0.26%)
Oct 10, 2023 11.26 11.44 11.26 11.33 1,289,198 +0.31(+2.81%)
Oct 09, 2023 10.83 11.08 10.83 11.02 1,248,847 +0.12(+1.10%)
Oct 06, 2023 10.76 10.96 10.69 10.90 722,952 +0.18(+1.68%)
Oct 05, 2023 10.64 10.73 10.62 10.72 289,249 -0.04(-0.37%)
Oct 04, 2023 10.85 10.85 10.61 10.76 251,795 -0.14(-1.28%)
Oct 03, 2023 10.90 10.94 10.83 10.90 551,192 -0.24(-2.15%)
Oct 02, 2023 11.37 11.37 11.12 11.14 844,803 -0.26(-2.28%)
Sep 29, 2023 11.57 11.61 11.36 11.40 314,648 +0.21(+1.83%)
Sep 28, 2023 11.01 11.28 10.98 11.20 414,095 +0.21(+1.87%)
Sep 27, 2023 11.03 11.03 10.87 10.99 396,306 +0.12(+1.10%)
Sep 26, 2023 11.04 11.11 10.86 10.87 275,638 -0.17(-1.54%)
Sep 25, 2023 10.87 11.05 11.02 11.04 338,046 -0.05(-0.45%)
Sep 22, 2023 11.14 11.24 11.05 11.09 223,496 +0.06(+0.54%)
Sep 21, 2023 11.07 11.14 10.99 11.03 927,483 -0.29(-2.56%)
Sep 20, 2023 11.44 11.50 11.32 11.32 216,076 -0.08(-0.70%)
Sep 19, 2023 11.48 11.54 11.36 11.40 962,435 +0.08(+0.71%)
Sep 18, 2023 11.31 11.36 11.27 11.32 349,837 +0.12(+1.07%)
Sep 15, 2023 11.26 11.33 11.19 11.20 341,231 +0.02(+0.18%)
Sep 14, 2023 11.08 11.18 11.08 11.18 372,359 +0.48(+4.51%)
Sep 13, 2023 10.76 10.79 10.66 10.70 166,460 -0.07(-0.67%)
Sep 12, 2023 10.75 10.85 10.75 10.77 316,827 -0.08(-0.74%)
Sep 11, 2023 10.89 10.93 10.82 10.85 625,007 +0.30(+2.84%)
Sep 08, 2023 10.58 10.67 10.54 10.55 360,112 +0.05(+0.48%)
Sep 07, 2023 10.51 10.56 10.43 10.50 425,916 -0.20(-1.87%)
Sep 06, 2023 10.73 10.77 10.62 10.70 424,409 -0.08(-0.71%)
Sep 05, 2023 10.89 10.93 10.77 10.78 504,444 +0.03(+0.24%)
Sep 01, 2023 10.85 10.91 10.68 10.75 398,957 +0.17(+1.61%)
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%)
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.