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
)
11.69
-0.04 (-0.34%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 13, 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 (%)
Aug 31, 2015
4.480
4.540
4.460
4.510
307,371
-0.01(-0.22%)
Aug 28, 2015
4.465
4.550
4.460
4.520
922,439
+0.03(+0.67%)
Aug 27, 2015
4.284
4.530
4.260
4.490
1,538,406
+0.20(+4.66%)
Aug 26, 2015
4.450
4.460
4.220
4.290
443,627
-0.07(-1.61%)
Aug 25, 2015
4.580
4.590
4.360
4.360
711,766
-0.02(-0.46%)
Aug 24, 2015
4.390
4.440
4.320
4.380
638,464
-0.54(-10.89%)
Aug 21, 2015
5.000
5.000
4.900
4.915
1,143,989
-0.09(-1.90%)
Aug 20, 2015
5.115
5.120
5.000
5.010
1,031,221
+0.04(+0.80%)
Aug 19, 2015
5.010
5.040
4.900
4.970
6,254,814
-0.52(-9.39%)
Aug 18, 2015
5.310
5.500
5.306
5.485
240,134
+0.16(+2.91%)
Aug 17, 2015
5.330
5.360
5.240
5.330
103,717
-0.06(-1.11%)
Aug 14, 2015
5.450
5.480
5.370
5.390
215,906
-0.06(-1.10%)
Aug 13, 2015
5.520
5.540
5.440
5.450
126,864
-0.18(-3.20%)
Aug 12, 2015
5.615
5.670
5.540
5.630
210,673
-0.34(-5.70%)
Aug 11, 2015
6.070
6.070
5.870
5.970
128,271
-0.42(-6.65%)
Aug 10, 2015
6.240
6.450
6.240
6.395
427,476
+0.15(+2.48%)
Aug 07, 2015
6.210
6.280
6.190
6.240
77,964
+0.07(+1.13%)
Aug 06, 2015
6.100
6.190
6.080
6.170
115,222
-0.11(-1.67%)
Aug 05, 2015
6.325
6.350
6.260
6.275
424,918
+0.12(+2.03%)
Aug 04, 2015
6.200
6.253
6.130
6.150
518,311
-0.02(-0.32%)
Aug 03, 2015
6.227
6.280
6.160
6.170
209,486
-0.28(-4.34%)
Jul 31, 2015
6.479
6.500
6.400
6.450
428,157
-0.06(-0.92%)
Jul 30, 2015
6.560
6.576
6.500
6.510
287,773
-0.07(-1.06%)
Jul 29, 2015
6.520
6.660
6.520
6.580
5,937,459
-0.03(-0.45%)
Jul 28, 2015
6.530
6.610
6.504
6.610
828,744
+0.33(+5.25%)
Jul 27, 2015
6.280
6.380
6.260
6.280
191,250
-0.17(-2.64%)
Jul 24, 2015
6.660
6.660
6.440
6.450
89,924
-0.27(-4.09%)
Jul 23, 2015
6.935
6.940
6.720
6.725
109,775
-0.32(-4.54%)
Jul 22, 2015
7.120
7.170
7.020
7.045
189,271
-0.32(-4.28%)
Jul 21, 2015
7.430
7.470
7.320
7.360
400,946
-0.05(-0.74%)
Jul 20, 2015
7.480
7.490
7.400
7.415
88,626
-0.04(-0.47%)
Jul 17, 2015
7.580
7.580
7.450
7.450
822,780
-0.18(-2.36%)
Jul 16, 2015
7.580
7.630
7.560
7.630
76,272
+0.01(+0.20%)
Jul 15, 2015
7.660
7.674
7.580
7.615
109,103
-0.14(-1.87%)
Jul 14, 2015
7.810
7.810
7.693
7.760
161,250
+0.01(+0.19%)
Jul 13, 2015
7.642
7.790
7.620
7.745
76,885
+0.25(+3.27%)
Jul 10, 2015
7.600
7.600
7.480
7.500
58,827
+0.19(+2.60%)
Jul 09, 2015
7.450
7.500
7.290
7.310
151,042
+0.04(+0.55%)
Jul 08, 2015
7.286
7.357
7.200
7.270
387,765
-0.01(-0.14%)
Jul 07, 2015
7.460
7.500
7.000
7.280
1,008,161
-0.37(-4.84%)
Jul 06, 2015
7.780
7.780
7.620
7.650
163,182
-0.23(-2.92%)
Jul 02, 2015
7.880
7.880
7.880
0
+0.05(+0.64%)
Jul 01, 2015
7.960
7.960
7.790
7.830
223,564
-0.21(-2.55%)
Jun 30, 2015
8.180
8.220
8.000
8.035
97,775
-0.19(-2.25%)
Jun 29, 2015
8.288
8.340
8.200
8.220
53,963
-0.12(-1.38%)
Jun 26, 2015
8.470
8.480
8.300
8.335
99,400
-0.16(-1.94%)
Jun 25, 2015
8.700
8.700
8.500
8.500
140,804
-0.16(-1.85%)
Jun 24, 2015
8.730
8.760
8.650
8.660
23,564
+0.02(+0.17%)
Jun 23, 2015
8.580
8.770
8.560
8.645
31,972
+0.12(+1.35%)
Jun 22, 2015
8.620
8.710
8.520
8.530
96,163
-0.09(-1.04%)
Jun 19, 2015
8.680
8.720
8.560
8.620
31,167
-0.18(-2.05%)
Jun 18, 2015
8.810
9.150
8.710
8.800
123,304
+0.16(+1.79%)
Jun 17, 2015
8.610
8.750
8.498
8.645
134,188
-0.05(-0.63%)
Jun 16, 2015
8.615
8.780
8.490
8.700
32,329
+0.09(+1.10%)
Jun 15, 2015
8.610
8.700
8.580
8.605
328,909
-0.16(-1.88%)
Jun 12, 2015
8.760
8.980
8.760
8.770
44,915
+0.00(+0.00%)
Jun 11, 2015
8.730
8.780
8.610
8.770
25,047
+0.05(+0.57%)
Jun 10, 2015
8.720
8.900
8.640
8.720
25,162
+0.28(+3.32%)
Jun 09, 2015
8.540
8.700
8.389
8.440
118,930
+0.08(+0.96%)
Jun 08, 2015
8.445
8.500
8.360
8.360
15,492
-0.14(-1.65%)
Jun 05, 2015
8.600
8.780
8.400
8.500
36,287
-0.34(-3.85%)
Jun 04, 2015
8.620
8.870
8.540
8.840
169,125
+0.01(+0.11%)
Jun 03, 2015
8.960
8.980
8.790
8.830
63,596
+0.02(+0.23%)
Jun 02, 2015
8.650
8.810
8.650
8.810
57,646
+0.18(+2.09%)
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
.