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
)
12.28
+0.06 (+0.49%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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 (%)
Feb 28, 2017
7.930
8.010
7.930
7.955
112,267
-0.12(-1.43%)
Feb 27, 2017
8.008
8.100
8.000
8.070
125,053
-0.07(-0.86%)
Feb 24, 2017
7.925
8.180
7.900
8.140
226,118
-0.12(-1.39%)
Feb 23, 2017
8.540
8.620
8.250
8.255
211,296
+0.15(+1.79%)
Feb 22, 2017
8.020
8.120
8.020
8.110
85,447
-0.04(-0.43%)
Feb 21, 2017
8.075
8.150
8.040
8.145
203,110
+0.24(+3.10%)
Feb 17, 2017
7.900
7.900
7.900
0
-0.18(-2.23%)
Feb 16, 2017
8.040
8.088
8.010
8.080
148,253
-0.03(-0.31%)
Feb 15, 2017
8.070
8.120
8.020
8.105
213,571
-0.03(-0.37%)
Feb 14, 2017
8.130
8.150
8.040
8.135
157,990
-0.11(-1.27%)
Feb 13, 2017
8.190
8.240
8.160
8.240
296,158
+0.25(+3.13%)
Feb 10, 2017
7.910
8.030
7.910
7.990
278,445
+0.19(+2.44%)
Feb 09, 2017
7.680
7.800
7.680
7.800
146,265
+0.00(+0.00%)
Feb 08, 2017
7.740
7.840
7.740
7.800
159,763
-0.07(-0.83%)
Feb 07, 2017
7.780
7.900
7.780
7.865
153,330
+0.16(+2.01%)
Feb 06, 2017
7.690
7.720
7.610
7.710
144,881
+0.03(+0.39%)
Feb 03, 2017
7.775
7.800
7.670
7.680
184,964
-0.44(-5.41%)
Feb 02, 2017
8.190
8.190
8.090
8.119
645,779
-0.16(-1.89%)
Feb 01, 2017
8.240
8.280
8.170
8.275
97,199
+0.06(+0.79%)
Jan 31, 2017
8.190
8.220
8.130
8.210
97,945
+0.19(+2.31%)
Jan 30, 2017
8.070
8.090
7.970
8.025
166,545
-0.13(-1.65%)
Jan 27, 2017
8.140
8.190
8.100
8.160
82,539
+0.15(+1.87%)
Jan 26, 2017
8.075
8.140
7.970
8.010
170,778
-0.23(-2.79%)
Jan 25, 2017
8.150
8.240
8.120
8.240
118,573
+0.06(+0.73%)
Jan 24, 2017
8.190
8.240
8.170
8.180
502,757
+0.19(+2.44%)
Jan 23, 2017
7.990
7.990
7.950
7.985
243,350
+0.19(+2.42%)
Jan 20, 2017
7.725
7.822
7.720
7.796
100,793
+0.04(+0.53%)
Jan 19, 2017
7.770
7.780
7.706
7.755
65,165
+0.03(+0.39%)
Jan 18, 2017
7.670
7.780
7.670
7.725
126,392
-0.03(-0.39%)
Jan 17, 2017
7.790
7.810
7.740
7.755
150,327
+0.08(+1.11%)
Jan 13, 2017
7.670
7.670
7.670
0
+0.07(+0.95%)
Jan 12, 2017
7.730
7.750
7.570
7.598
488,296
+0.06(+0.77%)
Jan 11, 2017
7.520
7.560
7.440
7.540
68,341
+0.15(+1.96%)
Jan 10, 2017
7.440
7.490
7.370
7.395
303,028
+0.21(+2.92%)
Jan 09, 2017
7.120
7.240
7.120
7.185
101,189
+0.12(+1.77%)
Jan 06, 2017
7.170
7.170
7.040
7.060
68,582
-0.15(-2.01%)
Jan 05, 2017
7.030
7.210
7.030
7.205
80,606
+0.24(+3.45%)
Jan 04, 2017
6.905
6.980
6.860
6.965
87,625
+0.03(+0.43%)
Jan 03, 2017
6.850
6.980
6.840
6.935
85,062
+0.19(+2.89%)
Dec 30, 2016
6.740
6.740
6.740
0
+0.07(+0.97%)
Dec 29, 2016
6.680
6.680
6.640
6.675
164,429
-0.03(-0.37%)
Dec 28, 2016
6.750
6.770
6.680
6.700
81,269
+0.06(+0.83%)
Dec 27, 2016
6.570
6.650
6.570
6.645
167,015
+0.07(+1.06%)
Dec 23, 2016
6.575
6.575
6.575
0
-0.04(-0.53%)
Dec 22, 2016
6.580
6.700
6.580
6.610
83,749
-0.02(-0.30%)
Dec 21, 2016
6.690
6.700
6.620
6.630
159,221
-0.08(-1.19%)
Dec 20, 2016
6.650
6.710
6.610
6.710
83,886
+0.14(+2.13%)
Dec 19, 2016
6.590
6.620
6.554
6.570
62,186
-0.06(-0.98%)
Dec 16, 2016
6.640
6.650
6.612
6.635
451,872
-0.08(-1.12%)
Dec 15, 2016
6.740
6.750
6.590
6.710
572,401
-0.15(-2.19%)
Dec 14, 2016
7.055
7.110
6.860
6.860
135,233
-0.23(-3.24%)
Dec 13, 2016
7.270
7.300
7.050
7.090
371,907
-0.20(-2.74%)
Dec 12, 2016
7.498
7.510
7.270
7.290
171,238
-0.22(-2.93%)
Dec 09, 2016
7.640
7.640
7.490
7.510
112,626
-0.10(-1.25%)
Dec 08, 2016
7.645
7.670
7.570
7.605
182,176
+0.14(+1.88%)
Dec 07, 2016
7.350
7.490
7.350
7.465
741,958
+0.22(+3.04%)
Dec 06, 2016
7.209
7.260
7.190
7.245
89,054
-0.09(-1.29%)
Dec 05, 2016
7.165
7.360
7.150
7.340
154,900
+0.28(+3.97%)
Dec 02, 2016
6.925
7.080
6.900
7.060
55,713
+0.02(+0.28%)
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
.