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
)
11.73
-0.10 (-0.85%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 12, 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 (%)
Oct 31, 2017
9.560
9.640
9.480
9.595
174,270
-0.09(-0.98%)
Oct 30, 2017
9.660
9.720
9.630
9.690
101,101
+0.07(+0.73%)
Oct 27, 2017
9.620
9.640
9.560
9.620
125,918
-0.27(-2.68%)
Oct 26, 2017
9.970
9.980
9.880
9.885
130,126
-0.04(-0.45%)
Oct 25, 2017
10.02
10.02
9.840
9.930
140,824
-0.17(-1.68%)
Oct 24, 2017
10.08
10.14
10.06
10.10
122,231
+0.12(+1.20%)
Oct 23, 2017
9.950
10.01
9.950
9.980
356,070
+0.05(+0.50%)
Oct 20, 2017
9.930
9.960
9.820
9.930
256,579
+0.05(+0.51%)
Oct 19, 2017
9.795
9.930
9.780
9.880
50,737
+0.03(+0.30%)
Oct 18, 2017
9.900
9.900
9.805
9.850
172,617
-0.06(-0.61%)
Oct 17, 2017
10.05
10.05
9.860
9.910
1,087,713
-0.17(-1.69%)
Oct 16, 2017
10.18
10.22
10.07
10.08
828,240
+0.05(+0.55%)
Oct 13, 2017
9.950
10.04
9.950
10.03
232,811
+0.30(+3.14%)
Oct 12, 2017
9.590
9.720
9.580
9.720
74,877
+0.12(+1.27%)
Oct 11, 2017
9.558
9.620
9.540
9.598
230,985
-0.02(-0.23%)
Oct 10, 2017
9.560
9.640
9.520
9.620
53,042
+0.17(+1.85%)
Oct 09, 2017
9.555
9.560
9.440
9.445
101,331
-0.15(-1.61%)
Oct 06, 2017
9.590
9.600
9.520
9.600
134,502
-0.06(-0.62%)
Oct 05, 2017
9.620
9.700
9.600
9.660
324,694
+0.15(+1.58%)
Oct 04, 2017
9.420
9.510
9.410
9.510
88,615
+0.17(+1.82%)
Oct 03, 2017
9.330
9.360
9.300
9.340
55,429
+0.08(+0.86%)
Oct 02, 2017
9.200
9.290
9.170
9.260
45,889
+0.12(+1.31%)
Sep 29, 2017
9.150
9.178
9.080
9.140
45,486
+0.08(+0.88%)
Sep 28, 2017
9.020
9.093
8.970
9.060
149,613
-0.06(-0.66%)
Sep 27, 2017
9.190
9.210
9.110
9.120
493,687
-0.01(-0.11%)
Sep 26, 2017
9.260
9.276
9.100
9.130
65,503
-0.12(-1.30%)
Sep 25, 2017
9.285
9.340
9.170
9.250
95,454
-0.06(-0.64%)
Sep 22, 2017
9.230
9.340
9.230
9.310
88,527
-0.07(-0.75%)
Sep 21, 2017
9.320
9.380
9.280
9.380
279,838
+0.05(+0.54%)
Sep 20, 2017
9.360
9.472
9.310
9.330
680,608
-0.01(-0.11%)
Sep 19, 2017
9.310
9.360
9.270
9.340
877,040
+0.00(+0.00%)
Sep 18, 2017
9.310
9.360
9.285
9.340
108,762
+0.03(+0.32%)
Sep 15, 2017
9.325
9.385
9.300
9.310
145,246
-0.13(-1.38%)
Sep 14, 2017
9.410
9.440
9.330
9.440
92,180
-0.14(-1.46%)
Sep 13, 2017
9.660
9.670
9.550
9.580
122,981
-0.29(-2.94%)
Sep 12, 2017
9.754
9.870
9.754
9.870
125,208
+0.16(+1.65%)
Sep 11, 2017
9.640
9.740
9.630
9.710
70,183
+0.19(+2.00%)
Sep 08, 2017
9.670
9.670
9.490
9.520
82,677
-0.10(-1.04%)
Sep 07, 2017
9.590
9.620
9.540
9.620
237,937
+0.11(+1.16%)
Sep 06, 2017
9.480
9.560
9.430
9.510
441,341
+0.10(+1.06%)
Sep 05, 2017
9.480
9.510
9.310
9.410
160,894
-0.10(-1.05%)
Sep 01, 2017
9.450
9.510
9.430
9.510
91,274
+0.26(+2.81%)
Aug 31, 2017
9.280
9.320
9.225
9.250
113,445
+0.09(+0.98%)
Aug 30, 2017
9.170
9.190
9.150
9.160
51,659
+0.03(+0.33%)
Aug 29, 2017
9.010
9.140
9.010
9.130
184,881
-0.05(-0.54%)
Aug 28, 2017
9.170
9.180
9.100
9.180
87,265
+0.11(+1.21%)
Aug 25, 2017
9.100
9.100
9.044
9.070
382,689
+0.01(+0.11%)
Aug 24, 2017
9.030
9.060
8.980
9.060
152,126
+0.01(+0.11%)
Aug 23, 2017
8.945
9.050
8.930
9.050
193,630
+0.11(+1.23%)
Aug 22, 2017
8.880
8.940
8.810
8.940
201,563
+0.16(+1.82%)
Aug 21, 2017
8.820
8.830
8.760
8.780
63,191
-0.03(-0.34%)
Aug 18, 2017
8.750
8.830
8.720
8.810
100,564
+0.04(+0.46%)
Aug 17, 2017
8.880
8.890
8.770
8.770
96,745
-0.11(-1.24%)
Aug 16, 2017
8.740
8.880
8.740
8.880
133,379
+0.35(+4.10%)
Aug 15, 2017
8.470
8.530
8.450
8.530
104,532
-0.06(-0.64%)
Aug 14, 2017
8.535
8.609
8.520
8.585
130,660
+0.23(+2.69%)
Aug 11, 2017
8.310
8.380
8.276
8.360
121,406
-0.12(-1.42%)
Aug 10, 2017
8.610
8.630
8.470
8.480
148,749
-0.28(-3.20%)
Aug 09, 2017
8.798
8.840
8.760
8.760
209,747
-0.17(-1.85%)
Aug 08, 2017
8.946
8.970
8.898
8.925
136,865
-0.07(-0.83%)
Aug 07, 2017
8.970
9.000
8.950
9.000
95,832
+0.20(+2.27%)
Aug 04, 2017
8.810
8.830
8.710
8.800
91,408
+0.06(+0.69%)
Aug 03, 2017
8.740
8.770
8.720
8.740
96,713
-0.04(-0.51%)
Aug 02, 2017
8.740
8.800
8.700
8.785
67,854
-0.08(-0.96%)
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
.