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
UNCHANGED
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 (%)
Nov 30, 2018
7.360
7.425
7.350
7.400
150,800
-0.06(-0.80%)
Nov 29, 2018
7.523
7.530
7.410
7.460
190,517
-0.03(-0.40%)
Nov 28, 2018
7.350
7.530
7.240
7.490
350,568
+0.33(+4.54%)
Nov 27, 2018
7.180
7.180
7.110
7.165
382,802
-0.10(-1.44%)
Nov 26, 2018
7.214
7.310
7.210
7.270
185,571
+0.11(+1.56%)
Nov 23, 2018
7.190
7.220
7.110
7.158
129,100
-0.33(-4.37%)
Nov 21, 2018
7.485
7.485
7.485
0
+0.01(+0.13%)
Nov 20, 2018
7.540
7.610
7.423
7.475
186,974
-0.16(-2.10%)
Nov 19, 2018
7.720
7.730
7.620
7.635
168,641
+0.00(+0.00%)
Nov 16, 2018
7.635
7.698
7.580
7.635
173,600
-0.03(-0.33%)
Nov 15, 2018
7.540
7.690
7.520
7.660
161,862
+0.09(+1.19%)
Nov 14, 2018
7.600
7.620
7.480
7.570
190,671
+0.03(+0.33%)
Nov 13, 2018
7.697
7.700
7.500
7.545
164,238
-0.02(-0.26%)
Nov 12, 2018
7.720
7.720
7.550
7.565
155,368
-0.28(-3.63%)
Nov 09, 2018
7.900
7.900
7.780
7.850
148,700
-0.33(-4.03%)
Nov 08, 2018
8.280
8.360
8.180
8.180
185,337
-0.12(-1.39%)
Nov 07, 2018
8.328
8.328
8.228
8.295
105,735
+0.12(+1.47%)
Nov 06, 2018
8.210
8.259
8.072
8.175
382,138
-0.12(-1.51%)
Nov 05, 2018
8.390
8.400
8.270
8.300
447,420
+0.01(+0.06%)
Nov 02, 2018
8.570
8.620
8.220
8.295
197,600
-0.22(-2.64%)
Nov 01, 2018
8.320
8.540
8.270
8.520
200,408
+0.44(+5.45%)
Oct 31, 2018
7.990
8.170
7.960
8.080
187,620
+0.34(+4.39%)
Oct 30, 2018
7.786
7.840
7.670
7.740
132,504
-0.01(-0.13%)
Oct 29, 2018
7.905
7.970
7.680
7.750
817,056
+0.02(+0.26%)
Oct 26, 2018
7.620
7.790
7.570
7.730
205,100
+0.03(+0.39%)
Oct 25, 2018
7.690
7.750
7.630
7.700
222,335
+0.17(+2.26%)
Oct 24, 2018
7.790
7.830
7.520
7.530
139,128
-0.29(-3.71%)
Oct 23, 2018
7.740
7.840
7.610
7.820
277,426
-0.24(-2.98%)
Oct 22, 2018
8.060
8.080
7.972
8.060
198,295
+0.08(+0.94%)
Oct 19, 2018
8.030
8.090
7.950
7.985
248,500
+0.01(+0.13%)
Oct 18, 2018
8.095
8.140
7.954
7.975
102,255
-0.22(-2.74%)
Oct 17, 2018
8.310
8.310
8.160
8.200
151,371
-0.06(-0.67%)
Oct 16, 2018
8.270
8.290
8.228
8.255
82,675
-0.06(-0.78%)
Oct 15, 2018
8.280
8.360
8.250
8.320
137,867
+0.06(+0.73%)
Oct 12, 2018
8.390
8.390
8.150
8.260
273,200
+0.12(+1.54%)
Oct 11, 2018
8.110
8.255
8.080
8.135
250,885
+0.00(+0.00%)
Oct 10, 2018
8.340
8.340
8.120
8.135
244,714
-0.37(-4.34%)
Oct 09, 2018
8.440
8.540
8.370
8.504
165,840
+0.07(+0.82%)
Oct 08, 2018
8.370
8.450
8.350
8.435
90,526
-0.05(-0.59%)
Oct 05, 2018
8.510
8.510
8.420
8.485
62,400
-0.11(-1.22%)
Oct 04, 2018
8.750
8.750
8.540
8.590
232,627
-0.04(-0.52%)
Oct 03, 2018
8.650
8.665
8.590
8.635
540,561
-0.02(-0.17%)
Oct 02, 2018
8.650
8.710
8.630
8.650
342,722
-0.01(-0.12%)
Oct 01, 2018
8.570
8.680
8.570
8.660
192,798
+0.09(+0.99%)
Sep 28, 2018
8.588
8.655
8.560
8.575
110,100
-0.02(-0.23%)
Sep 27, 2018
8.650
8.678
8.580
8.595
208,208
-0.24(-2.72%)
Sep 26, 2018
8.850
8.912
8.830
8.835
305,636
-0.10(-1.17%)
Sep 25, 2018
8.925
8.970
8.900
8.940
998,469
+0.37(+4.32%)
Sep 24, 2018
8.710
8.710
8.560
8.570
282,273
-0.15(-1.72%)
Sep 21, 2018
8.700
8.760
8.660
8.720
893,200
+0.20(+2.29%)
Sep 20, 2018
8.520
8.540
8.460
8.525
1,560,856
+0.17(+1.97%)
Sep 19, 2018
8.300
8.390
8.280
8.360
2,026,722
+0.28(+3.47%)
Sep 18, 2018
8.070
8.108
8.030
8.080
1,546,237
+0.29(+3.66%)
Sep 17, 2018
7.790
7.830
7.770
7.795
187,421
+0.03(+0.32%)
Sep 14, 2018
7.865
7.870
7.750
7.770
360,700
-0.04(-0.51%)
Sep 13, 2018
7.810
7.840
7.739
7.810
173,690
+0.17(+2.29%)
Sep 12, 2018
7.600
7.700
7.560
7.635
141,180
+0.17(+2.28%)
Sep 11, 2018
7.400
7.470
7.350
7.465
359,318
-0.07(-0.86%)
Sep 10, 2018
7.510
7.532
7.470
7.530
325,546
-0.06(-0.79%)
Sep 07, 2018
7.645
7.690
7.562
7.590
151,500
-0.23(-2.88%)
Sep 06, 2018
7.920
8.000
7.770
7.815
172,941
-0.19(-2.43%)
Sep 05, 2018
8.080
8.090
7.940
8.010
549,122
+0.03(+0.38%)
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
.