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 29, 2019
8.290
8.300
8.208
8.245
51,200
+0.11(+1.35%)
Mar 28, 2019
8.150
8.152
8.070
8.135
105,070
-0.02(-0.25%)
Mar 27, 2019
8.170
8.200
8.070
8.155
158,838
+0.04(+0.55%)
Mar 26, 2019
8.210
8.230
8.078
8.110
59,427
-0.02(-0.18%)
Mar 25, 2019
8.090
8.165
8.070
8.125
62,273
-0.02(-0.18%)
Mar 22, 2019
8.230
8.235
8.130
8.140
78,000
-0.23(-2.75%)
Mar 21, 2019
8.390
8.400
8.250
8.370
173,333
-0.03(-0.36%)
Mar 20, 2019
8.350
8.480
8.250
8.400
91,632
+0.03(+0.36%)
Mar 19, 2019
8.310
8.480
8.310
8.370
308,060
+0.18(+2.20%)
Mar 18, 2019
8.190
8.220
8.150
8.190
187,190
+0.12(+1.49%)
Mar 15, 2019
8.070
8.120
8.050
8.070
65,700
+0.02(+0.19%)
Mar 14, 2019
8.020
8.115
8.020
8.055
65,137
-0.04(-0.49%)
Mar 13, 2019
8.060
8.100
8.060
8.095
154,705
+0.19(+2.34%)
Mar 12, 2019
7.920
7.950
7.870
7.910
106,778
+0.01(+0.13%)
Mar 11, 2019
7.790
7.910
7.784
7.900
149,556
+0.21(+2.73%)
Mar 08, 2019
7.630
7.720
7.610
7.690
238,000
-0.14(-1.79%)
Mar 07, 2019
7.960
7.980
7.830
7.830
99,008
-0.24(-2.97%)
Mar 06, 2019
8.110
8.110
8.050
8.070
208,961
+0.06(+0.81%)
Mar 05, 2019
7.990
8.020
7.962
8.005
215,934
+0.01(+0.06%)
Mar 04, 2019
7.990
8.018
7.930
8.000
119,014
+0.01(+0.13%)
Mar 01, 2019
8.040
8.100
7.960
7.990
203,800
-0.04(-0.56%)
Feb 28, 2019
8.080
8.080
8.000
8.035
104,127
-0.11(-1.29%)
Feb 27, 2019
8.190
8.200
8.090
8.140
325,278
+0.06(+0.74%)
Feb 26, 2019
7.980
8.130
7.970
8.080
491,593
+0.11(+1.38%)
Feb 25, 2019
8.010
8.050
7.900
7.970
1,398,455
-0.03(-0.38%)
Feb 22, 2019
8.030
8.050
7.990
8.000
1,395,300
+0.18(+2.30%)
Feb 21, 2019
7.870
7.870
7.770
7.820
141,848
-0.20(-2.49%)
Feb 20, 2019
7.890
8.100
7.890
8.020
617,128
+0.20(+2.62%)
Feb 19, 2019
7.680
7.870
7.670
7.815
273,891
+0.03(+0.32%)
Feb 15, 2019
7.726
7.810
7.710
7.790
287,800
+0.25(+3.32%)
Feb 14, 2019
7.540
7.600
7.520
7.540
169,180
-0.07(-0.92%)
Feb 13, 2019
7.630
7.680
7.600
7.610
122,141
+0.10(+1.26%)
Feb 12, 2019
7.440
7.530
7.420
7.515
1,696,424
+0.11(+1.55%)
Feb 11, 2019
7.400
7.420
7.370
7.400
133,786
-0.13(-1.79%)
Feb 08, 2019
7.590
7.610
7.525
7.535
173,500
-0.10(-1.37%)
Feb 07, 2019
7.780
7.780
7.600
7.640
204,331
-0.25(-3.17%)
Feb 06, 2019
7.830
7.890
7.820
7.890
156,990
+0.06(+0.83%)
Feb 05, 2019
7.870
7.880
7.778
7.825
294,331
-0.04(-0.51%)
Feb 04, 2019
7.800
7.880
7.770
7.865
168,588
-0.12(-1.44%)
Feb 01, 2019
7.910
7.986
7.860
7.980
215,400
-0.12(-1.48%)
Jan 31, 2019
8.050
8.122
8.050
8.100
114,392
+0.08(+1.06%)
Jan 30, 2019
7.935
8.048
7.890
8.015
218,619
+0.27(+3.42%)
Jan 29, 2019
7.820
7.850
7.740
7.750
188,172
+0.10(+1.31%)
Jan 28, 2019
7.628
7.670
7.570
7.650
201,966
-0.21(-2.61%)
Jan 25, 2019
7.750
7.870
7.750
7.855
315,700
+0.37(+4.94%)
Jan 24, 2019
7.430
7.510
7.420
7.485
236,619
+0.05(+0.67%)
Jan 23, 2019
7.490
7.525
7.400
7.435
75,493
+0.01(+0.13%)
Jan 22, 2019
7.470
7.475
7.400
7.425
137,276
-0.15(-1.92%)
Jan 18, 2019
7.750
7.766
7.570
7.570
266,800
+0.06(+0.73%)
Jan 17, 2019
7.395
7.560
7.395
7.515
508,218
+0.14(+1.90%)
Jan 16, 2019
7.395
7.450
7.350
7.375
124,374
-0.07(-0.87%)
Jan 15, 2019
7.499
7.510
7.390
7.440
1,184,345
-0.01(-0.20%)
Jan 14, 2019
7.400
7.520
7.400
7.455
275,602
-0.10(-1.32%)
Jan 11, 2019
7.440
7.600
7.432
7.555
138,200
+0.04(+0.53%)
Jan 10, 2019
7.320
7.520
7.320
7.515
469,892
+0.06(+0.87%)
Jan 09, 2019
7.505
7.570
7.430
7.450
692,845
+0.11(+1.43%)
Jan 08, 2019
7.365
7.385
7.300
7.345
374,062
+0.04(+0.48%)
Jan 07, 2019
7.260
7.350
7.250
7.310
352,526
+0.09(+1.32%)
Jan 04, 2019
7.050
7.250
7.030
7.215
143,900
+0.46(+6.89%)
Jan 03, 2019
6.960
6.970
6.720
6.750
196,139
-0.37(-5.13%)
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
.