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 (%)
May 31, 2016
3.795
3.860
3.760
3.770
124,266
-0.12(-3.08%)
May 27, 2016
3.890
3.890
3.890
0
-0.06(-1.64%)
May 26, 2016
4.050
4.060
3.945
3.955
206,995
+0.06(+1.67%)
May 25, 2016
3.800
3.900
3.800
3.890
161,136
+0.14(+3.73%)
May 24, 2016
3.740
3.780
3.700
3.750
343,284
+0.06(+1.76%)
May 23, 2016
3.620
3.710
3.610
3.685
139,842
+0.02(+0.55%)
May 20, 2016
3.750
3.775
3.652
3.665
90,501
-0.02(-0.41%)
May 19, 2016
3.690
3.750
3.610
3.680
135,501
-0.07(-1.76%)
May 18, 2016
3.710
3.840
3.700
3.746
147,866
-0.13(-3.33%)
May 17, 2016
3.870
3.950
3.820
3.875
194,048
+0.05(+1.31%)
May 16, 2016
3.770
3.860
3.770
3.825
114,762
+0.19(+5.08%)
May 13, 2016
3.690
3.710
3.640
3.640
296,741
-0.15(-3.96%)
May 12, 2016
3.920
3.920
3.720
3.790
251,142
-0.12(-3.07%)
May 11, 2016
3.920
3.940
3.870
3.910
169,401
+0.05(+1.30%)
May 10, 2016
3.800
3.880
3.780
3.860
350,591
+0.04(+1.05%)
May 09, 2016
3.845
3.880
3.760
3.820
394,676
-0.35(-8.40%)
May 06, 2016
3.996
4.170
3.980
4.170
102,882
+0.04(+0.97%)
May 05, 2016
4.210
4.250
4.120
4.130
156,291
+0.00(+0.00%)
May 04, 2016
4.160
4.260
4.120
4.130
288,124
-0.24(-5.49%)
May 03, 2016
4.390
4.395
4.300
4.370
319,321
-0.34(-7.22%)
May 02, 2016
4.740
4.740
4.640
4.710
61,194
-0.04(-0.84%)
Apr 29, 2016
4.630
4.820
4.630
4.750
322,400
+0.32(+7.22%)
Apr 28, 2016
4.370
4.520
4.352
4.430
150,540
-0.03(-0.67%)
Apr 27, 2016
4.330
4.460
4.320
4.460
67,603
+0.08(+1.71%)
Apr 26, 2016
4.420
4.421
4.358
4.385
126,509
+0.01(+0.34%)
Apr 25, 2016
4.510
4.510
4.350
4.370
354,052
-0.20(-4.38%)
Apr 22, 2016
4.630
4.645
4.510
4.570
449,881
-0.11(-2.35%)
Apr 21, 2016
4.870
4.900
4.640
4.680
180,716
-0.16(-3.31%)
Apr 20, 2016
4.750
4.880
4.720
4.840
258,336
+0.01(+0.31%)
Apr 19, 2016
4.650
4.850
4.650
4.825
485,024
+0.37(+8.18%)
Apr 18, 2016
4.320
4.480
4.310
4.460
135,512
+0.10(+2.29%)
Apr 15, 2016
4.340
4.380
4.310
4.360
165,659
-0.07(-1.58%)
Apr 14, 2016
4.430
4.480
4.370
4.430
151,221
+0.00(+0.02%)
Apr 13, 2016
4.400
4.450
4.370
4.429
187,963
+0.17(+3.97%)
Apr 12, 2016
4.160
4.270
4.140
4.260
478,827
+0.31(+7.79%)
Apr 11, 2016
3.950
4.010
3.940
3.952
363,652
+0.10(+2.65%)
Apr 08, 2016
3.780
3.860
3.780
3.850
397,721
+0.17(+4.62%)
Apr 07, 2016
3.785
3.830
3.670
3.680
356,985
-0.28(-7.07%)
Apr 06, 2016
3.778
3.960
3.740
3.960
320,864
-0.03(-0.75%)
Apr 05, 2016
3.938
4.040
3.915
3.990
377,069
-0.21(-4.95%)
Apr 04, 2016
4.295
4.310
4.180
4.198
73,030
-0.05(-1.22%)
Apr 01, 2016
4.180
4.270
4.150
4.250
108,063
-0.22(-4.92%)
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%)
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
.