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, 2017
7.370
7.380
7.300
7.320
165,170
-0.15(-2.01%)
May 30, 2017
7.540
7.570
7.450
7.470
87,311
+0.02(+0.27%)
May 26, 2017
7.450
7.450
7.410
7.450
33,588
-0.02(-0.27%)
May 25, 2017
7.540
7.580
7.460
7.470
49,143
-0.03(-0.40%)
May 24, 2017
7.500
7.560
7.470
7.500
46,550
-0.02(-0.27%)
May 23, 2017
7.590
7.620
7.500
7.520
103,911
-0.17(-2.21%)
May 22, 2017
7.670
7.700
7.640
7.690
73,539
+0.04(+0.52%)
May 19, 2017
7.620
7.690
7.610
7.650
39,673
+0.19(+2.55%)
May 18, 2017
7.410
7.530
7.360
7.460
70,777
+0.04(+0.54%)
May 17, 2017
7.455
7.500
7.400
7.420
88,868
-0.19(-2.50%)
May 16, 2017
7.550
7.628
7.550
7.610
100,746
+0.08(+1.13%)
May 15, 2017
7.520
7.560
7.500
7.525
85,018
+0.24(+3.22%)
May 12, 2017
7.300
7.340
7.270
7.290
71,602
-0.14(-1.88%)
May 11, 2017
7.400
7.450
7.380
7.430
63,052
+0.07(+0.95%)
May 10, 2017
7.490
7.490
7.330
7.360
130,783
-0.06(-0.88%)
May 09, 2017
7.510
7.514
7.410
7.425
73,515
+0.10(+1.43%)
May 08, 2017
7.290
7.350
7.250
7.320
111,614
-0.15(-2.01%)
May 05, 2017
7.230
7.470
7.220
7.470
93,754
+0.38(+5.29%)
May 04, 2017
7.126
7.175
7.060
7.095
328,390
-0.24(-3.21%)
May 03, 2017
7.385
7.390
7.300
7.330
187,800
-0.33(-4.31%)
May 02, 2017
7.630
7.670
7.600
7.660
110,563
-0.20(-2.54%)
May 01, 2017
7.860
7.900
7.790
7.860
53,541
+0.06(+0.77%)
Apr 28, 2017
7.810
7.860
7.800
7.800
165,655
+0.08(+1.04%)
Apr 27, 2017
7.790
7.790
7.610
7.720
86,110
-0.14(-1.78%)
Apr 26, 2017
7.780
7.920
7.780
7.860
103,292
-0.14(-1.75%)
Apr 25, 2017
7.930
8.000
7.930
8.000
103,247
+0.22(+2.83%)
Apr 24, 2017
7.730
7.790
7.720
7.780
46,331
+0.15(+1.97%)
Apr 21, 2017
7.630
7.630
7.540
7.630
46,746
+0.00(+0.07%)
Apr 20, 2017
7.585
7.670
7.580
7.625
94,474
+0.17(+2.21%)
Apr 19, 2017
7.590
7.600
7.450
7.460
67,909
+0.03(+0.43%)
Apr 18, 2017
7.510
7.568
7.350
7.428
264,841
-0.24(-3.16%)
Apr 17, 2017
7.660
7.680
7.622
7.670
83,374
+0.08(+1.05%)
Apr 13, 2017
7.640
7.700
7.560
7.590
211,649
-0.08(-1.04%)
Apr 12, 2017
7.800
7.820
7.670
7.670
245,019
-0.32(-4.01%)
Apr 11, 2017
8.000
8.010
7.870
7.990
36,118
+0.12(+1.52%)
Apr 10, 2017
7.890
7.890
7.860
7.870
58,077
-0.03(-0.38%)
Apr 07, 2017
7.750
7.940
7.730
7.900
101,062
-0.03(-0.38%)
Apr 06, 2017
7.990
8.030
7.890
7.930
93,305
-0.01(-0.13%)
Apr 05, 2017
8.080
8.150
7.910
7.940
151,533
+0.00(+0.00%)
Apr 04, 2017
7.915
7.940
7.880
7.940
96,140
+0.11(+1.40%)
Apr 03, 2017
7.870
7.890
7.762
7.830
125,393
+0.00(+0.06%)
Mar 31, 2017
7.700
7.850
7.700
7.825
100,478
-0.00(-0.06%)
Mar 30, 2017
7.780
7.920
7.770
7.830
95,616
+0.08(+1.03%)
Mar 29, 2017
7.670
7.760
7.660
7.750
93,470
-0.01(-0.13%)
Mar 28, 2017
7.725
7.785
7.680
7.760
110,909
-0.07(-0.89%)
Mar 27, 2017
7.670
7.840
7.570
7.830
277,151
-0.13(-1.63%)
Mar 24, 2017
7.990
8.030
7.900
7.960
59,869
-0.05(-0.61%)
Mar 23, 2017
8.180
8.210
8.000
8.009
112,766
-0.19(-2.33%)
Mar 22, 2017
8.182
8.240
8.130
8.200
97,127
+0.07(+0.92%)
Mar 21, 2017
8.440
8.470
8.120
8.125
155,155
-0.37(-4.30%)
Mar 20, 2017
8.460
8.500
8.410
8.490
141,453
+0.03(+0.30%)
Mar 17, 2017
8.470
8.500
8.428
8.465
176,407
+0.08(+1.01%)
Mar 16, 2017
8.395
8.410
8.320
8.380
160,813
+0.24(+2.95%)
Mar 15, 2017
7.850
8.150
7.810
8.140
169,557
+0.47(+6.13%)
Mar 14, 2017
7.510
7.670
7.480
7.670
86,249
+0.00(+0.00%)
Mar 13, 2017
7.700
7.732
7.660
7.670
129,562
+0.14(+1.86%)
Mar 10, 2017
7.610
7.640
7.460
7.530
83,532
+0.13(+1.76%)
Mar 09, 2017
7.570
7.580
7.370
7.400
288,774
-0.30(-3.84%)
Mar 08, 2017
7.810
7.840
7.680
7.696
108,867
-0.08(-1.02%)
Mar 07, 2017
7.920
7.920
7.720
7.775
110,065
-0.23(-2.93%)
Mar 06, 2017
8.030
8.170
7.940
8.010
149,177
-0.31(-3.73%)
Mar 03, 2017
8.210
8.330
8.170
8.320
33,219
+0.15(+1.84%)
Mar 02, 2017
8.285
8.300
8.140
8.170
155,750
-0.14(-1.68%)
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
.