Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Glencore International Plc ADR
(OP:
GLNCY
)
10.02
-0.24 (-2.38%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Sep 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Dec 01, 2017
9.100
9.180
9.040
9.090
176,040
-0.03(-0.27%)
Nov 30, 2017
9.160
9.198
9.090
9.115
159,578
-0.02(-0.22%)
Nov 29, 2017
9.260
9.320
9.100
9.135
90,148
-0.21(-2.25%)
Nov 28, 2017
9.250
9.390
9.190
9.345
187,460
-0.12(-1.27%)
Nov 27, 2017
9.530
9.540
9.450
9.465
100,581
-0.17(-1.71%)
Nov 24, 2017
9.640
9.665
9.620
9.630
17,204
-0.01(-0.10%)
Nov 22, 2017
9.600
9.640
9.570
9.640
43,766
+0.10(+1.00%)
Nov 21, 2017
9.555
9.620
9.510
9.545
51,107
+0.08(+0.85%)
Nov 20, 2017
9.365
9.490
9.350
9.465
171,857
+0.12(+1.28%)
Nov 17, 2017
9.280
9.360
9.250
9.345
252,106
+0.03(+0.32%)
Nov 16, 2017
9.320
9.330
9.240
9.315
263,337
+0.17(+1.86%)
Nov 15, 2017
9.090
9.160
8.990
9.145
161,032
-0.13(-1.40%)
Nov 14, 2017
9.320
9.360
9.180
9.275
118,796
-0.25(-2.68%)
Nov 13, 2017
9.426
9.560
9.405
9.530
292,328
+0.00(+0.00%)
Nov 10, 2017
9.540
9.600
9.490
9.530
44,623
+0.01(+0.11%)
Nov 09, 2017
9.400
9.520
9.360
9.520
103,523
-0.19(-1.96%)
Nov 08, 2017
9.675
9.710
9.610
9.710
87,742
+0.04(+0.41%)
Nov 07, 2017
9.780
9.790
9.620
9.670
106,551
-0.19(-1.93%)
Nov 06, 2017
9.835
9.860
9.804
9.860
81,379
-0.01(-0.10%)
Nov 03, 2017
9.900
9.900
9.800
9.870
99,443
-0.07(-0.70%)
Nov 02, 2017
9.890
9.970
9.870
9.940
91,441
+0.06(+0.61%)
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
.