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
)
11.85
-0.25 (-2.07%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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, 2021
7.850
7.900
7.790
7.840
181,007
+0.03(+0.38%)
Mar 30, 2021
7.780
7.840
7.750
7.810
160,480
+0.00(+0.00%)
Mar 29, 2021
7.720
7.850
7.710
7.810
305,319
-0.08(-1.01%)
Mar 26, 2021
7.660
7.895
7.660
7.890
250,900
+0.51(+6.98%)
Mar 25, 2021
7.280
7.390
7.200
7.375
331,682
-0.12(-1.67%)
Mar 24, 2021
7.430
7.620
7.410
7.500
444,140
+0.16(+2.18%)
Mar 23, 2021
7.520
7.550
7.340
7.340
390,987
-0.39(-5.05%)
Mar 22, 2021
7.780
7.795
7.670
7.730
225,963
-0.04(-0.51%)
Mar 19, 2021
7.690
7.820
7.590
7.770
314,300
-0.04(-0.51%)
Mar 18, 2021
7.880
7.970
7.800
7.810
241,274
-0.09(-1.14%)
Mar 17, 2021
7.815
7.950
7.775
7.900
166,582
+0.00(+0.00%)
Mar 16, 2021
7.940
7.950
7.820
7.900
278,797
-0.03(-0.38%)
Mar 15, 2021
7.932
7.970
7.770
7.930
502,750
-0.16(-1.92%)
Mar 12, 2021
7.924
8.090
7.924
8.085
205,900
+0.01(+0.06%)
Mar 11, 2021
7.950
8.080
7.920
8.080
285,591
+0.21(+2.62%)
Mar 10, 2021
7.823
7.900
7.770
7.874
254,268
+0.02(+0.31%)
Mar 09, 2021
7.830
7.940
7.730
7.850
423,716
-0.13(-1.63%)
Mar 08, 2021
7.940
8.050
7.880
7.980
313,026
+0.03(+0.38%)
Mar 05, 2021
8.050
8.060
7.700
7.950
322,300
+0.18(+2.27%)
Mar 04, 2021
8.000
8.060
7.680
7.774
673,682
-0.52(-6.23%)
Mar 03, 2021
8.280
8.360
8.191
8.290
301,125
-0.02(-0.24%)
Mar 02, 2021
8.265
8.350
8.250
8.310
259,547
+0.01(+0.12%)
Mar 01, 2021
8.200
8.300
8.170
8.300
562,342
+0.25(+3.11%)
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%)
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
.