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 (%)
Jul 31, 2019
6.475
6.509
6.300
6.410
503,666
-0.19(-2.88%)
Jul 30, 2019
6.620
6.620
6.550
6.600
161,404
-0.09(-1.35%)
Jul 29, 2019
6.750
6.750
6.670
6.690
83,097
-0.00(-0.07%)
Jul 26, 2019
6.740
6.740
6.680
6.695
261,000
-0.10(-1.54%)
Jul 25, 2019
6.900
6.905
6.780
6.800
1,467,231
-0.13(-1.95%)
Jul 24, 2019
6.870
6.940
6.863
6.935
796,588
+0.09(+1.39%)
Jul 23, 2019
6.830
6.865
6.800
6.840
139,518
+0.10(+1.48%)
Jul 22, 2019
6.800
6.815
6.730
6.740
69,077
-0.01(-0.15%)
Jul 19, 2019
6.750
6.800
6.720
6.750
115,500
-0.01(-0.22%)
Jul 18, 2019
6.680
6.765
6.660
6.765
126,182
+0.09(+1.35%)
Jul 17, 2019
6.680
6.710
6.645
6.675
149,369
+0.01(+0.23%)
Jul 16, 2019
6.660
6.768
6.640
6.660
169,169
-0.02(-0.37%)
Jul 15, 2019
6.730
6.750
6.670
6.685
239,884
+0.02(+0.38%)
Jul 12, 2019
6.645
6.690
6.610
6.660
109,900
+0.05(+0.72%)
Jul 11, 2019
6.630
6.631
6.570
6.612
179,614
-0.10(-1.45%)
Jul 10, 2019
6.740
6.752
6.680
6.710
119,684
+0.08(+1.21%)
Jul 09, 2019
6.650
6.660
6.580
6.630
197,627
-0.15(-2.18%)
Jul 08, 2019
6.760
6.820
6.730
6.778
171,374
+0.05(+0.79%)
Jul 05, 2019
6.710
6.730
6.633
6.725
124,400
-0.19(-2.68%)
Jul 03, 2019
6.920
6.930
6.880
6.910
86,900
-0.12(-1.71%)
Jul 02, 2019
6.950
7.030
6.902
7.030
87,826
+0.04(+0.57%)
Jul 01, 2019
6.996
7.000
6.920
6.990
202,544
+0.10(+1.45%)
Jun 28, 2019
6.865
6.950
6.850
6.890
692,500
+0.17(+2.53%)
Jun 27, 2019
6.990
6.990
6.420
6.720
1,513,322
-0.26(-3.72%)
Jun 26, 2019
7.020
7.040
6.970
6.980
170,726
+0.00(+0.00%)
Jun 25, 2019
7.040
7.060
6.940
6.980
89,524
-0.04(-0.63%)
Jun 24, 2019
7.030
7.080
7.000
7.024
108,105
-0.02(-0.23%)
Jun 21, 2019
7.070
7.080
7.030
7.040
61,800
-0.01(-0.14%)
Jun 20, 2019
7.070
7.090
7.018
7.050
162,735
+0.06(+0.86%)
Jun 19, 2019
6.942
6.990
6.890
6.990
1,094,886
+0.03(+0.43%)
Jun 18, 2019
6.790
6.970
6.790
6.960
247,838
+0.21(+3.11%)
Jun 17, 2019
6.750
6.775
6.720
6.750
136,824
-0.06(-0.88%)
Jun 14, 2019
6.808
6.830
6.770
6.810
240,800
-0.06(-0.87%)
Jun 13, 2019
6.840
6.900
6.810
6.870
56,024
+0.10(+1.48%)
Jun 12, 2019
6.830
6.830
6.770
6.770
168,613
-0.07(-1.02%)
Jun 11, 2019
6.880
6.890
6.814
6.840
955,277
+0.16(+2.40%)
Jun 10, 2019
6.660
6.690
6.650
6.680
242,049
+0.07(+1.06%)
Jun 07, 2019
6.560
6.668
6.560
6.610
239,200
-0.02(-0.30%)
Jun 06, 2019
6.610
6.650
6.560
6.630
353,163
+0.08(+1.22%)
Jun 05, 2019
6.620
6.620
6.510
6.550
328,645
-0.08(-1.21%)
Jun 04, 2019
6.570
6.640
6.540
6.630
263,728
+0.17(+2.71%)
Jun 03, 2019
6.415
6.470
6.390
6.455
251,992
+0.12(+1.81%)
May 31, 2019
6.340
6.400
6.305
6.340
771,000
-0.19(-2.91%)
May 30, 2019
6.510
6.560
6.490
6.530
663,033
+0.02(+0.31%)
May 29, 2019
6.460
6.510
6.430
6.510
416,948
-0.01(-0.15%)
May 28, 2019
6.600
6.600
6.520
6.520
109,270
-0.08(-1.21%)
May 24, 2019
6.580
6.630
6.550
6.600
300,500
+0.10(+1.54%)
May 23, 2019
6.520
6.540
6.460
6.500
162,000
-0.21(-3.13%)
May 22, 2019
6.760
6.770
6.690
6.710
177,148
-0.23(-3.31%)
May 21, 2019
6.940
6.960
6.880
6.940
224,099
+0.09(+1.31%)
May 20, 2019
6.900
6.930
6.850
6.850
175,639
-0.12(-1.72%)
May 17, 2019
6.945
7.000
6.940
6.970
583,100
-0.12(-1.69%)
May 16, 2019
7.100
7.130
7.090
7.090
150,711
-0.02(-0.23%)
May 15, 2019
6.970
7.130
6.950
7.106
224,012
-0.04(-0.62%)
May 14, 2019
7.160
7.180
7.110
7.150
190,961
+0.16(+2.29%)
May 13, 2019
7.100
7.120
6.970
6.990
240,830
-0.40(-5.48%)
May 10, 2019
7.300
7.395
7.250
7.395
124,200
+0.06(+0.89%)
May 09, 2019
7.230
7.370
7.218
7.330
181,226
-0.07(-0.95%)
May 08, 2019
7.300
7.410
7.290
7.400
329,555
-0.10(-1.33%)
May 07, 2019
7.520
7.530
7.450
7.500
271,492
-0.12(-1.57%)
May 06, 2019
7.610
7.690
7.495
7.620
377,026
-0.21(-2.68%)
May 03, 2019
7.765
7.830
7.750
7.830
103,000
+0.15(+1.98%)
May 02, 2019
7.680
7.690
7.620
7.678
102,054
-0.06(-0.80%)
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
.