Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glencore International Plc ADR (OP: GLNCY )

9.510 -0.120 (-1.25%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 (%)
Nov 22, 2024 9.490 9.540 9.460 9.510 872,597 -0.12(-1.25%)
Nov 21, 2024 9.550 9.630 9.490 9.630 905,752 +0.03(+0.31%)
Nov 20, 2024 9.630 9.630 9.550 9.600 684,174 +0.04(+0.42%)
Nov 19, 2024 9.540 9.600 9.520 9.560 1,137,517 -0.13(-1.34%)
Nov 18, 2024 9.550 9.710 9.550 9.690 1,013,482 +0.20(+2.11%)
Nov 15, 2024 9.600 9.620 9.440 9.490 1,417,195 +0.03(+0.32%)
Nov 14, 2024 9.470 9.510 9.410 9.460 1,129,837 -0.03(-0.36%)
Nov 13, 2024 9.570 9.570 9.430 9.494 604,333 -0.05(-0.48%)
Nov 12, 2024 9.650 9.670 9.490 9.540 1,089,116 -0.38(-3.78%)
Nov 11, 2024 10.00 10.00 9.860 9.915 885,683 -0.24(-2.32%)
Nov 08, 2024 10.30 10.32 10.08 10.15 648,427 -0.64(-5.93%)
Nov 07, 2024 10.76 10.82 10.71 10.79 518,412 +0.47(+4.55%)
Nov 06, 2024 10.16 10.35 10.14 10.32 593,945 -0.25(-2.37%)
Nov 05, 2024 10.50 10.58 10.48 10.57 470,909 +0.08(+0.76%)
Nov 04, 2024 10.53 10.59 10.45 10.49 583,813 +0.00(+0.00%)
Nov 01, 2024 10.53 10.56 10.46 10.49 254,260 +0.05(+0.48%)
Oct 31, 2024 10.56 10.56 10.32 10.44 387,419 -0.18(-1.69%)
Oct 30, 2024 10.55 10.69 10.51 10.62 442,820 +0.11(+1.05%)
Oct 29, 2024 10.48 10.52 10.42 10.51 459,075 +0.03(+0.29%)
Oct 28, 2024 10.32 10.49 10.31 10.48 1,197,022 +0.08(+0.77%)
Oct 25, 2024 10.41 10.45 10.37 10.40 516,057 +0.08(+0.78%)
Oct 24, 2024 10.41 10.43 10.23 10.32 601,887 +0.05(+0.49%)
Oct 23, 2024 10.34 10.38 10.24 10.27 366,605 -0.33(-3.11%)
Oct 22, 2024 10.53 10.60 10.49 10.60 185,845 +0.04(+0.38%)
Oct 21, 2024 10.63 10.68 10.50 10.56 205,712 -0.04(-0.38%)
Oct 18, 2024 10.68 10.70 10.60 10.60 296,084 +0.17(+1.63%)
Oct 17, 2024 10.42 10.50 10.40 10.43 745,354 -0.13(-1.23%)
Oct 16, 2024 10.59 10.64 10.48 10.56 613,697 +0.12(+1.15%)
Oct 15, 2024 10.61 10.62 10.44 10.44 503,074 -0.54(-4.92%)
Oct 14, 2024 10.78 11.00 10.73 10.98 887,835 -0.07(-0.63%)
Oct 11, 2024 11.00 11.10 11.00 11.05 185,899 +0.02(+0.18%)
Oct 10, 2024 10.85 11.04 10.83 11.03 579,944 +0.07(+0.64%)
Oct 09, 2024 10.84 11.00 10.84 10.96 157,288 +0.00(+0.00%)
Oct 08, 2024 11.00 11.00 10.83 10.96 570,560 -0.48(-4.20%)
Oct 07, 2024 11.38 11.48 11.36 11.44 589,419 +0.06(+0.53%)
Oct 04, 2024 11.31 11.38 11.28 11.38 310,523 +0.15(+1.34%)
Oct 03, 2024 11.21 11.26 11.14 11.23 322,548 -0.17(-1.49%)
Oct 02, 2024 11.50 11.56 11.38 11.40 355,814 -0.03(-0.26%)
Oct 01, 2024 11.48 11.50 11.31 11.43 428,384 -0.02(-0.17%)
Sep 30, 2024 11.40 11.46 11.37 11.45 631,039 +0.09(+0.79%)
Sep 27, 2024 11.36 11.47 11.31 11.36 509,191 +0.00(+0.00%)
Sep 26, 2024 11.31 11.36 11.24 11.36 1,081,062 +0.73(+6.85%)
Sep 25, 2024 10.77 10.81 10.63 10.63 1,031,191 -0.04(-0.36%)
Sep 24, 2024 10.71 10.73 10.60 10.67 702,757 +0.45(+4.40%)
Sep 23, 2024 10.12 10.25 10.12 10.22 594,314 +0.20(+2.04%)
Sep 20, 2024 10.11 10.11 9.980 10.02 366,192 -0.24(-2.38%)
Sep 19, 2024 10.35 10.37 10.22 10.26 419,877 +0.32(+3.22%)
Sep 18, 2024 10.00 10.14 9.940 9.940 429,726 +0.00(+0.00%)
Sep 17, 2024 9.990 10.02 9.877 9.940 401,256 -0.03(-0.30%)
Sep 16, 2024 9.950 10.00 9.890 9.970 1,011,810 +0.12(+1.22%)
Sep 13, 2024 9.840 9.910 9.820 9.850 398,272 +0.09(+0.92%)
Sep 12, 2024 9.610 9.760 9.590 9.760 1,218,430 +0.23(+2.41%)
Sep 11, 2024 9.510 9.580 9.330 9.530 1,024,904 +0.10(+1.06%)
Sep 10, 2024 9.570 9.570 9.380 9.430 1,095,609 -0.18(-1.87%)
Sep 09, 2024 9.630 9.690 9.600 9.610 1,058,260 +0.04(+0.42%)
Sep 06, 2024 9.770 9.800 9.550 9.570 530,326 -0.34(-3.43%)
Sep 05, 2024 9.981 10.02 9.890 9.910 680,376 -0.02(-0.20%)
Sep 04, 2024 9.940 10.03 9.900 9.930 451,339 -0.03(-0.30%)
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.