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
)
11.54
-0.15 (-1.28%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 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, 2022
11.64
11.90
11.42
11.72
603,547
-0.19(-1.60%)
Feb 25, 2022
11.42
11.91
11.70
11.91
659,110
+0.46(+4.02%)
Feb 24, 2022
11.19
11.50
11.06
11.45
766,021
-0.10(-0.87%)
Feb 23, 2022
11.55
11.61
11.48
11.55
359,473
+0.13(+1.14%)
Feb 22, 2022
11.30
11.49
11.28
11.42
683,167
+0.01(+0.09%)
Feb 18, 2022
11.41
0
+0.04(+0.35%)
Feb 17, 2022
11.44
11.44
11.32
11.37
327,607
-0.19(-1.64%)
Feb 16, 2022
11.32
11.56
11.32
11.56
331,732
+0.01(+0.09%)
Feb 15, 2022
11.54
11.55
11.41
11.55
289,757
+0.11(+0.96%)
Feb 14, 2022
11.28
11.46
11.25
11.44
252,345
+0.28(+2.51%)
Feb 11, 2022
11.19
11.33
11.13
11.16
298,450
-0.12(-1.06%)
Feb 10, 2022
11.26
11.45
11.25
11.28
430,705
-0.09(-0.79%)
Feb 09, 2022
11.38
11.39
11.31
11.37
308,609
+0.08(+0.71%)
Feb 08, 2022
11.23
11.29
11.12
11.29
266,534
+0.23(+2.08%)
Feb 07, 2022
11.02
11.11
10.92
11.06
410,779
+0.15(+1.33%)
Feb 04, 2022
10.83
10.96
10.79
10.91
178,638
+0.11(+1.04%)
Feb 03, 2022
10.93
10.78
10.80
289,649
-0.06(-0.53%)
Feb 02, 2022
10.85
10.89
10.73
10.86
226,610
+0.09(+0.84%)
Feb 01, 2022
10.57
10.79
10.50
10.77
317,394
+0.40(+3.91%)
Jan 31, 2022
10.29
10.39
10.21
10.37
287,914
-0.16(-1.57%)
Jan 28, 2022
10.59
10.59
10.38
10.53
542,192
-0.18(-1.68%)
Jan 27, 2022
10.79
10.89
10.63
10.71
993,944
+0.11(+0.99%)
Jan 26, 2022
10.84
10.87
10.57
10.61
424,000
+0.06(+0.55%)
Jan 25, 2022
10.47
10.59
10.33
10.55
2,607,229
-0.01(-0.12%)
Jan 24, 2022
10.36
10.56
10.25
10.56
711,773
-0.33(-3.03%)
Jan 21, 2022
11.02
11.10
10.89
10.89
320,405
-0.20(-1.80%)
Jan 20, 2022
11.33
11.33
11.07
11.09
481,766
-0.27(-2.38%)
Jan 19, 2022
11.42
11.43
11.28
11.36
492,577
+0.15(+1.38%)
Jan 18, 2022
11.07
11.38
11.04
11.21
677,024
+0.14(+1.31%)
Jan 14, 2022
11.06
0
+0.05(+0.45%)
Jan 13, 2022
11.13
11.18
11.00
11.01
253,015
+0.00(+0.00%)
Jan 12, 2022
10.92
11.02
10.88
11.01
530,377
+0.38(+3.57%)
Jan 11, 2022
10.43
10.63
10.35
10.63
320,458
+0.04(+0.43%)
Jan 10, 2022
10.53
10.60
10.43
10.59
298,075
-0.16(-1.53%)
Jan 07, 2022
10.64
10.75
10.62
10.75
249,315
+0.27(+2.58%)
Jan 06, 2022
10.48
10.53
10.41
10.48
256,026
+0.02(+0.19%)
Jan 05, 2022
10.50
10.66
10.46
10.46
272,880
+0.01(+0.08%)
Jan 04, 2022
10.42
10.51
10.39
10.45
350,776
+0.29(+2.87%)
Jan 03, 2022
10.19
10.24
10.11
10.16
158,796
+0.08(+0.79%)
Dec 31, 2021
9.910
10.20
9.860
10.08
189,306
-0.02(-0.20%)
Dec 30, 2021
10.21
10.22
10.09
10.10
206,310
-0.07(-0.69%)
Dec 29, 2021
10.13
10.25
10.13
10.17
161,878
+0.09(+0.89%)
Dec 28, 2021
10.06
10.08
10.02
10.08
111,551
-0.05(-0.49%)
Dec 27, 2021
10.01
10.14
10.00
10.13
168,921
+0.09(+0.93%)
Dec 23, 2021
10.00
10.07
9.990
10.04
133,589
+0.10(+0.98%)
Dec 22, 2021
9.820
9.950
9.800
9.940
146,554
+0.21(+2.16%)
Dec 21, 2021
9.720
9.750
9.660
9.730
205,811
+0.18(+1.88%)
Dec 20, 2021
9.550
9.570
9.430
9.550
490,298
-0.10(-1.04%)
Dec 17, 2021
9.720
9.750
9.630
9.650
142,461
-0.04(-0.41%)
Dec 16, 2021
9.720
9.790
9.640
9.690
184,286
+0.11(+1.15%)
Dec 15, 2021
9.620
9.620
9.370
9.580
246,011
-0.04(-0.47%)
Dec 14, 2021
9.600
9.740
9.590
9.625
176,097
+0.02(+0.16%)
Dec 13, 2021
9.690
9.720
9.520
9.610
249,656
-0.10(-1.03%)
Dec 10, 2021
9.780
9.800
9.630
9.710
219,445
+0.04(+0.41%)
Dec 09, 2021
9.590
9.710
9.570
9.670
258,229
-0.09(-0.92%)
Dec 08, 2021
9.720
9.780
9.660
9.760
225,449
+0.12(+1.19%)
Dec 07, 2021
9.710
9.790
9.630
9.645
201,570
+0.20(+2.06%)
Dec 06, 2021
9.420
9.490
9.340
9.450
191,565
+0.19(+2.05%)
Dec 03, 2021
9.380
9.390
9.170
9.260
490,186
-0.15(-1.59%)
Dec 02, 2021
9.290
9.460
9.240
9.410
450,063
-0.09(-0.95%)
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
.