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
UNCHANGED
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 (%)
Jul 31, 2017
8.800
8.830
8.720
8.810
163,539
+0.12(+1.38%)
Jul 28, 2017
8.560
8.690
8.560
8.690
70,724
+0.11(+1.28%)
Jul 27, 2017
8.680
8.680
8.520
8.580
113,762
-0.05(-0.58%)
Jul 26, 2017
8.620
8.630
8.520
8.630
80,015
+0.04(+0.47%)
Jul 25, 2017
8.510
8.590
8.500
8.590
175,412
+0.44(+5.40%)
Jul 24, 2017
8.109
8.150
8.090
8.150
25,379
+0.04(+0.49%)
Jul 21, 2017
8.210
8.230
8.080
8.110
117,919
-0.19(-2.29%)
Jul 20, 2017
8.350
8.140
8.300
403,797
-0.10(-1.19%)
Jul 19, 2017
8.340
8.410
8.340
8.400
221,945
+0.09(+1.02%)
Jul 18, 2017
8.250
8.340
8.250
8.315
356,969
-0.08(-0.89%)
Jul 17, 2017
8.380
8.400
8.341
8.390
304,837
+0.12(+1.45%)
Jul 14, 2017
8.222
8.270
8.210
8.270
73,728
+0.12(+1.47%)
Jul 13, 2017
8.099
8.160
8.084
8.150
36,328
+0.06(+0.74%)
Jul 12, 2017
8.080
8.100
8.040
8.090
135,163
+0.18(+2.28%)
Jul 11, 2017
7.820
7.910
7.810
7.910
86,158
+0.19(+2.46%)
Jul 10, 2017
7.555
7.720
7.550
7.720
45,760
+0.08(+0.98%)
Jul 07, 2017
7.670
7.670
7.550
7.645
134,133
-0.02(-0.20%)
Jul 06, 2017
7.756
7.756
7.630
7.660
212,868
-0.26(-3.28%)
Jul 05, 2017
7.920
7.930
7.802
7.920
237,476
+0.19(+2.46%)
Jul 03, 2017
7.610
7.760
7.600
7.730
81,530
+0.26(+3.48%)
Jun 30, 2017
7.480
7.485
7.390
7.470
58,101
-0.00(-0.07%)
Jun 29, 2017
7.490
7.530
7.410
7.475
64,013
+0.12(+1.63%)
Jun 28, 2017
7.285
7.390
7.285
7.355
162,620
+0.10(+1.31%)
Jun 27, 2017
7.230
7.340
7.220
7.260
465,631
+0.27(+3.86%)
Jun 26, 2017
7.093
7.110
6.990
6.990
80,245
-0.08(-1.06%)
Jun 23, 2017
7.060
7.090
7.050
7.065
77,436
-0.03(-0.49%)
Jun 22, 2017
6.990
7.120
6.970
7.100
113,462
+0.05(+0.71%)
Jun 21, 2017
7.080
7.150
7.040
7.050
155,333
+0.14(+2.03%)
Jun 20, 2017
7.070
7.070
6.900
6.910
176,584
-0.35(-4.82%)
Jun 19, 2017
7.250
7.320
7.250
7.260
81,564
+0.16(+2.25%)
Jun 16, 2017
7.130
7.160
7.100
7.100
41,758
-0.10(-1.39%)
Jun 15, 2017
7.160
7.210
7.110
7.200
137,794
-0.04(-0.48%)
Jun 14, 2017
7.510
7.510
7.210
7.235
84,457
-0.21(-2.82%)
Jun 13, 2017
7.410
7.450
7.400
7.445
62,758
+0.03(+0.34%)
Jun 12, 2017
7.440
7.450
7.360
7.420
56,096
+0.02(+0.27%)
Jun 09, 2017
7.430
7.470
7.370
7.400
62,887
-0.09(-1.20%)
Jun 08, 2017
7.280
7.490
7.250
7.490
88,821
+0.18(+2.46%)
Jun 07, 2017
7.380
7.390
7.250
7.310
106,694
+0.06(+0.83%)
Jun 06, 2017
7.160
7.250
7.160
7.250
74,976
-0.03(-0.34%)
Jun 05, 2017
7.270
7.290
7.245
7.275
98,680
-0.09(-1.25%)
Jun 02, 2017
7.300
7.367
7.260
7.367
16,061
+0.01(+0.16%)
Jun 01, 2017
7.270
7.360
7.260
7.355
78,836
+0.04(+0.48%)
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%)
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
.