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 26, 2021
8.220
8.235
8.010
8.050
644,000
-0.29(-3.48%)
Feb 25, 2021
8.645
8.669
8.270
8.340
346,731
-0.28(-3.25%)
Feb 24, 2021
8.436
8.620
8.360
8.620
641,391
+0.02(+0.23%)
Feb 23, 2021
8.340
8.610
8.150
8.600
646,973
+0.08(+0.89%)
Feb 22, 2021
8.352
8.670
8.340
8.524
1,319,792
+0.25(+3.08%)
Feb 19, 2021
8.280
8.430
8.260
8.270
1,019,200
+0.18(+2.22%)
Feb 18, 2021
8.160
8.180
8.000
8.090
593,055
+0.08(+1.00%)
Feb 17, 2021
8.030
8.100
7.900
8.010
408,411
+0.04(+0.50%)
Feb 16, 2021
7.930
8.010
7.930
7.970
898,450
+0.52(+6.98%)
Feb 12, 2021
7.280
7.450
7.259
7.450
274,600
+0.05(+0.68%)
Feb 11, 2021
7.380
7.430
7.331
7.399
509,682
-0.02(-0.28%)
Feb 10, 2021
7.550
7.600
7.335
7.420
291,496
+0.11(+1.50%)
Feb 09, 2021
7.260
7.320
7.200
7.310
367,040
+0.06(+0.83%)
Feb 08, 2021
7.260
7.310
7.210
7.250
419,694
+0.14(+1.97%)
Feb 05, 2021
7.040
7.120
6.950
7.110
266,200
+0.41(+6.05%)
Feb 04, 2021
6.710
6.730
6.660
6.705
259,745
-0.05(-0.74%)
Feb 03, 2021
6.680
6.770
6.650
6.755
288,345
+0.04(+0.66%)
Feb 02, 2021
6.650
6.760
6.590
6.710
355,500
-0.12(-1.76%)
Feb 01, 2021
6.890
6.900
6.750
6.830
530,232
+0.18(+2.71%)
Jan 29, 2021
6.820
6.820
6.625
6.650
430,400
-0.15(-2.21%)
Jan 28, 2021
6.790
6.880
6.700
6.800
346,368
+0.34(+5.34%)
Jan 27, 2021
6.580
6.600
6.380
6.455
888,530
-0.50(-7.12%)
Jan 26, 2021
7.005
7.016
6.920
6.950
247,816
-0.15(-2.11%)
Jan 25, 2021
6.910
7.100
6.850
7.100
525,049
-0.28(-3.73%)
Jan 22, 2021
7.350
7.400
7.310
7.375
734,500
-0.18(-2.45%)
Jan 21, 2021
7.700
7.700
7.510
7.560
438,216
-0.09(-1.18%)
Jan 20, 2021
7.630
7.660
7.560
7.650
278,898
+0.16(+2.14%)
Jan 19, 2021
7.530
7.530
7.400
7.490
524,514
-0.04(-0.47%)
Jan 15, 2021
7.610
7.630
7.445
7.525
211,700
-0.22(-2.82%)
Jan 14, 2021
7.640
7.770
7.640
7.744
435,255
+0.25(+3.38%)
Jan 13, 2021
7.570
7.570
7.490
7.490
251,383
-0.05(-0.66%)
Jan 12, 2021
7.350
7.550
7.320
7.540
365,877
+0.28(+3.79%)
Jan 11, 2021
7.200
7.310
7.180
7.265
335,475
-0.23(-3.00%)
Jan 08, 2021
7.480
7.510
7.380
7.490
280,000
-0.07(-0.93%)
Jan 07, 2021
7.420
7.590
7.400
7.560
261,126
+0.16(+2.16%)
Jan 06, 2021
7.350
7.470
7.300
7.400
477,313
+0.45(+6.47%)
Jan 05, 2021
6.740
6.950
6.730
6.950
367,364
+0.41(+6.27%)
Jan 04, 2021
6.710
6.750
6.537
6.540
300,264
+0.27(+4.31%)
Dec 31, 2020
6.270
6.270
6.270
205,603
-0.07(-1.10%)
Dec 30, 2020
6.330
6.400
6.330
6.340
205,603
+0.07(+1.12%)
Dec 29, 2020
6.360
6.360
6.250
6.270
281,585
-0.04(-0.68%)
Dec 28, 2020
6.500
6.500
6.290
6.313
130,193
+0.00(+0.05%)
Dec 24, 2020
6.400
6.400
6.290
6.310
82,700
-0.06(-0.94%)
Dec 23, 2020
6.300
6.380
6.280
6.370
191,214
+0.22(+3.58%)
Dec 22, 2020
6.210
6.210
6.120
6.150
397,296
-0.16(-2.54%)
Dec 21, 2020
6.180
6.340
6.150
6.310
570,491
-0.18(-2.77%)
Dec 18, 2020
6.500
6.513
6.460
6.490
205,300
-0.04(-0.54%)
Dec 17, 2020
6.530
6.560
6.480
6.525
310,520
+0.03(+0.38%)
Dec 16, 2020
6.550
6.550
6.460
6.500
167,410
+0.04(+0.68%)
Dec 15, 2020
6.330
6.470
6.250
6.456
250,461
+0.24(+3.79%)
Dec 14, 2020
6.290
6.330
6.220
6.220
298,410
-0.01(-0.16%)
Dec 11, 2020
6.240
6.280
6.170
6.230
125,100
-0.05(-0.80%)
Dec 10, 2020
6.240
6.350
6.240
6.280
260,074
-0.04(-0.63%)
Dec 09, 2020
6.380
6.400
6.260
6.320
608,609
+0.02(+0.32%)
Dec 08, 2020
6.260
6.320
6.240
6.300
292,588
-0.04(-0.63%)
Dec 07, 2020
6.340
6.400
6.310
6.340
396,144
-0.07(-1.09%)
Dec 04, 2020
6.290
6.430
6.290
6.410
520,900
+0.27(+4.40%)
Dec 03, 2020
6.140
6.220
6.100
6.140
373,515
+0.25(+4.24%)
Dec 02, 2020
5.850
5.920
5.820
5.890
275,262
+0.02(+0.34%)
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
.