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
)
11.73
-0.10 (-0.85%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 12, 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 (%)
Apr 30, 2020
3.620
3.756
3.580
3.650
2,423,553
-0.18(-4.70%)
Apr 29, 2020
3.760
3.850
3.760
3.830
504,000
+0.27(+7.58%)
Apr 28, 2020
3.580
3.610
3.510
3.560
387,248
+0.11(+3.28%)
Apr 27, 2020
3.420
3.460
3.400
3.447
247,446
-0.00(-0.09%)
Apr 24, 2020
3.490
3.490
3.380
3.450
247,400
+0.00(+0.00%)
Apr 23, 2020
3.370
3.530
3.368
3.450
240,113
+0.05(+1.47%)
Apr 22, 2020
3.370
3.430
3.320
3.400
355,461
+0.14(+4.29%)
Apr 21, 2020
3.230
3.300
3.200
3.260
498,463
-0.20(-5.78%)
Apr 20, 2020
3.410
3.560
3.380
3.460
618,672
-0.03(-0.86%)
Apr 17, 2020
3.530
3.530
3.421
3.490
306,100
+0.24(+7.38%)
Apr 16, 2020
3.300
3.300
3.200
3.250
250,826
-0.06(-1.81%)
Apr 15, 2020
3.370
3.380
3.290
3.310
318,733
-0.27(-7.55%)
Apr 14, 2020
3.540
3.630
3.510
3.580
796,265
+0.02(+0.58%)
Apr 13, 2020
3.650
3.650
3.520
3.560
213,833
-0.01(-0.28%)
Apr 09, 2020
3.510
3.600
3.500
3.570
420,100
+0.17(+5.00%)
Apr 08, 2020
3.350
3.420
3.270
3.400
481,008
+0.00(+0.00%)
Apr 07, 2020
3.505
3.530
3.350
3.400
812,464
+0.25(+7.94%)
Apr 06, 2020
3.070
3.170
3.050
3.150
771,319
+0.26(+9.00%)
Apr 03, 2020
2.930
2.960
2.830
2.890
318,500
-0.21(-6.77%)
Apr 02, 2020
2.995
3.140
2.970
3.100
407,466
+0.23(+8.01%)
Apr 01, 2020
2.890
2.960
2.840
2.870
329,299
-0.09(-3.04%)
Mar 31, 2020
2.950
3.050
2.905
2.960
554,596
+0.06(+2.07%)
Mar 30, 2020
2.910
2.950
2.870
2.900
558,656
-0.12(-3.97%)
Mar 27, 2020
3.020
3.110
2.930
3.020
255,500
-0.12(-3.97%)
Mar 26, 2020
3.060
3.196
3.050
3.145
355,685
+0.10(+3.32%)
Mar 25, 2020
2.990
3.140
2.920
3.044
316,979
+0.07(+2.49%)
Mar 24, 2020
2.800
3.010
2.760
2.970
655,904
+0.42(+16.47%)
Mar 23, 2020
2.650
2.660
2.510
2.550
502,971
-0.12(-4.32%)
Mar 20, 2020
2.760
2.870
2.630
2.665
349,100
-0.02(-0.93%)
Mar 19, 2020
2.865
2.880
2.677
2.690
327,164
-0.17(-5.94%)
Mar 18, 2020
3.010
3.060
2.810
2.860
480,068
-0.41(-12.54%)
Mar 17, 2020
3.107
3.460
3.030
3.270
467,031
+0.25(+8.28%)
Mar 16, 2020
2.970
3.310
2.910
3.020
629,482
-0.53(-14.93%)
Mar 13, 2020
3.570
3.600
3.170
3.550
701,900
+0.29(+8.90%)
Mar 12, 2020
3.450
3.450
3.100
3.260
2,034,307
-0.59(-15.32%)
Mar 11, 2020
4.000
4.010
3.760
3.850
388,217
-0.31(-7.45%)
Mar 10, 2020
4.200
4.200
3.950
4.160
740,151
+0.29(+7.42%)
Mar 09, 2020
3.910
4.060
3.835
3.873
530,485
-0.63(-13.94%)
Mar 06, 2020
4.530
4.570
4.430
4.500
325,200
-0.23(-4.86%)
Mar 05, 2020
4.730
4.811
4.690
4.730
295,156
-0.25(-5.02%)
Mar 04, 2020
4.947
4.990
4.860
4.980
300,751
+0.18(+3.75%)
Mar 03, 2020
4.940
5.030
4.750
4.800
1,232,177
-0.18(-3.61%)
Mar 02, 2020
4.890
4.980
4.830
4.980
676,212
+0.09(+1.84%)
Feb 28, 2020
4.810
4.920
4.740
4.890
557,000
-0.12(-2.40%)
Feb 27, 2020
5.070
5.160
4.998
5.010
412,899
-0.23(-4.39%)
Feb 26, 2020
5.308
5.330
5.220
5.240
304,133
-0.05(-0.95%)
Feb 25, 2020
5.430
5.450
5.270
5.290
309,203
-0.11(-2.04%)
Feb 24, 2020
5.370
5.440
5.340
5.400
251,256
-0.35(-6.09%)
Feb 21, 2020
5.790
5.790
5.730
5.750
116,300
-0.11(-1.79%)
Feb 20, 2020
5.870
5.920
5.840
5.855
109,246
-0.10(-1.76%)
Feb 19, 2020
5.900
5.970
5.890
5.960
167,613
+0.12(+2.14%)
Feb 18, 2020
5.900
5.920
5.800
5.835
162,906
-0.22(-3.71%)
Feb 14, 2020
6.105
6.110
6.020
6.060
221,800
-0.07(-1.14%)
Feb 13, 2020
6.120
6.192
6.090
6.130
128,093
-0.01(-0.20%)
Feb 12, 2020
6.140
6.160
6.130
6.142
273,366
+0.14(+2.37%)
Feb 11, 2020
5.990
6.030
5.976
6.000
169,445
+0.09(+1.52%)
Feb 10, 2020
5.890
5.910
5.850
5.910
209,913
-0.02(-0.34%)
Feb 07, 2020
5.960
5.990
5.921
5.930
199,100
-0.20(-3.18%)
Feb 06, 2020
6.170
6.180
6.110
6.125
154,945
-0.02(-0.39%)
Feb 05, 2020
6.140
6.150
6.100
6.149
293,626
+0.11(+1.89%)
Feb 04, 2020
5.980
6.050
5.980
6.035
234,543
+0.30(+5.32%)
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
.