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
)
11.88
-0.22 (-1.80%)
Streaming Delayed Price
Updated: 12:45 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 (%)
Jul 30, 2021
8.975
9.070
8.920
8.930
308,813
-0.23(-2.51%)
Jul 29, 2021
9.120
9.190
9.120
9.160
162,043
+0.09(+0.99%)
Jul 28, 2021
8.960
9.090
8.949
9.070
142,125
+0.17(+1.91%)
Jul 27, 2021
8.830
8.940
8.775
8.900
154,965
-0.11(-1.22%)
Jul 26, 2021
8.840
9.030
8.840
9.010
179,466
+0.34(+3.92%)
Jul 23, 2021
8.650
8.690
8.570
8.670
127,562
+0.10(+1.17%)
Jul 22, 2021
8.650
8.650
8.520
8.570
87,364
-0.04(-0.46%)
Jul 21, 2021
8.460
8.620
8.450
8.610
493,226
+0.38(+4.62%)
Jul 20, 2021
8.020
8.260
7.970
8.230
332,347
+0.21(+2.62%)
Jul 19, 2021
8.020
8.100
7.910
8.020
509,672
-0.39(-4.69%)
Jul 16, 2021
8.590
8.590
8.386
8.415
221,622
-0.40(-4.48%)
Jul 15, 2021
8.720
8.830
8.720
8.810
134,357
+0.03(+0.31%)
Jul 14, 2021
8.840
8.880
8.760
8.783
140,256
+0.16(+1.89%)
Jul 13, 2021
8.640
8.700
8.590
8.620
155,093
-0.12(-1.41%)
Jul 12, 2021
8.669
8.790
8.635
8.743
417,443
-0.07(-0.81%)
Jul 09, 2021
8.690
8.840
8.660
8.815
150,682
+0.32(+3.83%)
Jul 08, 2021
8.380
8.510
8.310
8.490
272,353
-0.24(-2.75%)
Jul 07, 2021
8.540
8.800
8.540
8.730
425,146
+0.20(+2.28%)
Jul 06, 2021
8.720
8.720
8.430
8.535
1,311,068
-0.18(-2.01%)
Jul 02, 2021
8.640
8.710
8.590
8.710
543,963
+0.19(+2.23%)
Jul 01, 2021
8.660
8.680
8.450
8.520
1,355,394
-0.03(-0.35%)
Jun 30, 2021
8.510
8.600
8.490
8.550
188,998
-0.07(-0.81%)
Jun 29, 2021
8.638
8.670
8.610
8.620
205,490
+0.09(+1.06%)
Jun 28, 2021
8.640
8.660
8.530
8.530
194,449
-0.18(-2.07%)
Jun 25, 2021
8.770
8.790
8.680
8.710
151,607
-0.02(-0.23%)
Jun 24, 2021
8.674
8.740
8.610
8.730
293,658
+0.16(+1.87%)
Jun 23, 2021
8.720
8.760
8.570
8.570
209,572
+0.04(+0.47%)
Jun 22, 2021
8.490
8.560
8.430
8.530
343,593
+0.15(+1.79%)
Jun 21, 2021
8.230
8.390
8.210
8.380
251,321
+0.25(+3.08%)
Jun 18, 2021
8.210
8.260
8.080
8.130
392,448
-0.33(-3.93%)
Jun 17, 2021
8.590
8.630
8.360
8.463
373,280
-0.27(-3.06%)
Jun 16, 2021
8.820
8.940
8.695
8.730
544,501
-0.30(-3.32%)
Jun 15, 2021
8.940
9.060
8.890
9.030
391,323
-0.17(-1.85%)
Jun 14, 2021
9.180
9.240
9.160
9.200
149,223
-0.04(-0.48%)
Jun 11, 2021
9.250
9.270
9.190
9.244
170,608
+0.23(+2.60%)
Jun 10, 2021
9.030
9.130
8.980
9.010
128,001
+0.06(+0.67%)
Jun 09, 2021
8.990
9.000
8.910
8.950
200,370
-0.17(-1.86%)
Jun 08, 2021
9.090
9.140
9.015
9.120
113,517
+0.01(+0.11%)
Jun 07, 2021
9.230
9.230
9.100
9.110
248,970
-0.21(-2.25%)
Jun 04, 2021
9.290
9.350
9.254
9.320
147,662
+0.19(+2.08%)
Jun 03, 2021
9.170
9.180
9.070
9.130
334,712
-0.24(-2.56%)
Jun 02, 2021
9.340
9.430
9.290
9.370
257,727
+0.03(+0.32%)
Jun 01, 2021
9.340
9.400
9.300
9.340
554,078
+0.29(+3.20%)
May 28, 2021
9.070
9.120
9.030
9.050
326,933
-0.06(-0.66%)
May 27, 2021
9.030
9.120
9.010
9.110
446,361
+0.47(+5.44%)
May 26, 2021
8.540
8.660
8.510
8.640
387,364
+0.12(+1.41%)
May 25, 2021
8.630
8.690
8.520
8.520
870,236
-0.25(-2.85%)
May 24, 2021
8.720
8.810
8.680
8.770
435,527
+0.05(+0.57%)
May 21, 2021
8.820
8.835
8.690
8.720
281,310
-0.08(-0.91%)
May 20, 2021
8.740
8.830
8.690
8.800
419,585
-0.01(-0.11%)
May 19, 2021
8.790
8.900
8.690
8.810
318,931
-0.31(-3.40%)
May 18, 2021
9.270
9.280
9.090
9.120
394,683
-0.09(-0.98%)
May 17, 2021
9.070
9.230
9.010
9.210
374,007
+0.06(+0.66%)
May 14, 2021
9.060
9.150
9.030
9.150
281,676
+0.02(+0.22%)
May 13, 2021
9.090
9.200
8.980
9.130
427,045
-0.13(-1.40%)
May 12, 2021
9.300
9.480
9.210
9.260
540,144
-0.10(-1.07%)
May 11, 2021
9.040
9.360
9.000
9.360
401,948
+0.13(+1.41%)
May 10, 2021
9.300
9.330
9.170
9.230
748,356
+0.17(+1.88%)
May 07, 2021
8.850
9.060
8.820
9.060
555,728
+0.43(+4.98%)
May 06, 2021
8.580
8.640
8.470
8.630
270,056
+0.06(+0.70%)
May 05, 2021
8.450
8.610
8.420
8.570
352,755
+0.31(+3.75%)
May 04, 2021
8.260
8.328
8.140
8.260
266,796
+0.04(+0.49%)
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
.