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 (%)
Mar 31, 2016
4.382
4.497
4.382
4.470
156,578
+0.14(+3.23%)
Mar 30, 2016
4.410
4.431
4.300
4.330
178,902
+0.12(+2.97%)
Mar 29, 2016
4.080
4.220
4.010
4.205
882,536
-0.08(-1.98%)
Mar 28, 2016
4.240
4.319
4.230
4.290
106,708
+0.01(+0.35%)
Mar 24, 2016
4.275
4.275
4.275
0
+0.04(+1.06%)
Mar 23, 2016
4.400
4.420
4.220
4.230
253,838
-0.25(-5.58%)
Mar 22, 2016
4.460
4.520
4.440
4.480
220,405
-0.09(-2.08%)
Mar 21, 2016
4.510
4.590
4.460
4.575
339,870
+0.00(+0.11%)
Mar 18, 2016
4.628
4.660
4.560
4.570
572,369
+0.07(+1.56%)
Mar 17, 2016
4.505
4.540
4.440
4.500
735,358
+0.33(+7.91%)
Mar 16, 2016
3.985
4.170
3.970
4.170
263,239
+0.21(+5.30%)
Mar 15, 2016
3.940
3.960
3.860
3.960
151,463
-0.18(-4.46%)
Mar 14, 2016
4.220
4.260
4.140
4.145
701,902
+0.09(+2.35%)
Mar 11, 2016
3.980
4.070
3.930
4.050
141,109
+0.08(+2.02%)
Mar 10, 2016
3.820
3.980
3.790
3.970
391,986
-0.06(-1.49%)
Mar 09, 2016
4.030
4.070
3.850
4.030
237,543
+0.10(+2.41%)
Mar 08, 2016
4.330
4.340
3.892
3.935
801,128
-0.83(-17.51%)
Mar 07, 2016
4.425
4.839
4.410
4.770
861,275
+0.39(+9.03%)
Mar 04, 2016
4.160
4.340
4.150
4.375
1,745,158
+0.30(+7.49%)
Mar 03, 2016
4.020
4.080
3.930
4.070
1,014,601
+0.22(+5.71%)
Mar 02, 2016
3.630
3.870
3.620
3.850
544,184
+0.23(+6.35%)
Mar 01, 2016
3.565
3.650
3.500
3.620
462,229
-0.01(-0.28%)
Feb 29, 2016
3.640
3.700
3.600
3.630
286,614
+0.14(+4.01%)
Feb 26, 2016
3.450
3.530
3.420
3.490
270,529
+0.18(+5.44%)
Feb 25, 2016
3.325
3.350
3.220
3.310
236,105
+0.01(+0.30%)
Feb 24, 2016
3.190
3.310
3.140
3.300
393,454
-0.28(-7.82%)
Feb 23, 2016
3.630
3.670
3.520
3.580
449,727
-0.08(-2.19%)
Feb 22, 2016
3.540
3.710
3.520
3.660
509,629
+0.32(+9.58%)
Feb 19, 2016
3.280
3.360
3.270
3.340
135,595
+0.05(+1.52%)
Feb 18, 2016
3.380
3.390
3.280
3.290
450,009
-0.06(-1.79%)
Feb 17, 2016
3.172
3.390
3.170
3.350
1,178,958
+0.45(+15.32%)
Feb 16, 2016
2.920
2.920
2.850
2.905
176,918
+0.08(+3.01%)
Feb 12, 2016
2.820
2.820
2.820
0
+0.30(+11.90%)
Feb 11, 2016
2.490
2.560
2.460
2.520
398,786
-0.15(-5.44%)
Feb 10, 2016
2.580
2.690
2.560
2.665
153,092
-0.09(-3.34%)
Feb 09, 2016
2.700
2.850
2.670
2.757
1,152,644
-0.19(-6.54%)
Feb 08, 2016
2.797
2.960
2.784
2.950
463,150
+0.08(+2.79%)
Feb 05, 2016
2.850
2.940
2.840
2.870
460,755
+0.07(+2.50%)
Feb 04, 2016
2.640
2.870
2.630
2.800
723,477
+0.31(+12.45%)
Feb 03, 2016
2.440
2.490
2.360
2.490
545,430
+0.14(+5.96%)
Feb 02, 2016
2.389
2.390
2.290
2.350
327,898
-0.14(-5.62%)
Feb 01, 2016
2.430
2.500
2.400
2.490
380,254
-0.05(-2.16%)
Jan 29, 2016
2.450
2.550
2.440
2.545
592,834
-0.04(-1.74%)
Jan 28, 2016
2.640
2.640
2.500
2.590
604,491
+0.10(+4.23%)
Jan 27, 2016
2.520
2.640
2.480
2.485
747,921
+0.03(+1.22%)
Jan 26, 2016
2.400
2.460
2.370
2.455
974,070
+0.21(+9.60%)
Jan 25, 2016
2.300
2.320
2.230
2.240
659,941
+0.00(+0.00%)
Jan 22, 2016
2.360
2.360
2.175
2.240
816,575
-0.03(-1.32%)
Jan 21, 2016
2.080
2.320
2.080
2.270
756,046
+0.23(+11.30%)
Jan 20, 2016
2.110
2.110
1.950
2.039
1,634,127
-0.21(-9.36%)
Jan 19, 2016
2.259
2.270
2.170
2.250
1,904,328
+0.17(+8.17%)
Jan 15, 2016
2.080
2.080
2.080
0
-0.14(-6.31%)
Jan 14, 2016
2.120
2.290
2.090
2.220
935,996
+0.21(+10.17%)
Jan 13, 2016
2.130
2.130
1.990
2.015
885,529
-0.02(-1.23%)
Jan 12, 2016
2.120
2.120
1.990
2.040
2,513,777
-0.07(-3.32%)
Jan 11, 2016
2.280
2.080
2.110
548,698
-0.13(-5.80%)
Jan 08, 2016
2.290
2.310
2.200
2.240
605,760
-0.02(-0.88%)
Jan 07, 2016
2.285
2.310
2.210
2.260
541,783
-0.17(-7.00%)
Jan 06, 2016
2.420
2.460
2.410
2.430
348,260
-0.16(-6.18%)
Jan 05, 2016
2.600
2.610
2.520
2.590
419,964
+0.09(+3.60%)
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
.