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
)
12.28
+0.06 (+0.49%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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 (%)
Sep 28, 2018
8.588
8.655
8.560
8.575
110,100
-0.02(-0.23%)
Sep 27, 2018
8.650
8.678
8.580
8.595
208,208
-0.24(-2.72%)
Sep 26, 2018
8.850
8.912
8.830
8.835
305,636
-0.10(-1.17%)
Sep 25, 2018
8.925
8.970
8.900
8.940
998,469
+0.37(+4.32%)
Sep 24, 2018
8.710
8.710
8.560
8.570
282,273
-0.15(-1.72%)
Sep 21, 2018
8.700
8.760
8.660
8.720
893,200
+0.20(+2.29%)
Sep 20, 2018
8.520
8.540
8.460
8.525
1,560,856
+0.17(+1.97%)
Sep 19, 2018
8.300
8.390
8.280
8.360
2,026,722
+0.28(+3.47%)
Sep 18, 2018
8.070
8.108
8.030
8.080
1,546,237
+0.29(+3.66%)
Sep 17, 2018
7.790
7.830
7.770
7.795
187,421
+0.03(+0.32%)
Sep 14, 2018
7.865
7.870
7.750
7.770
360,700
-0.04(-0.51%)
Sep 13, 2018
7.810
7.840
7.739
7.810
173,690
+0.17(+2.29%)
Sep 12, 2018
7.600
7.700
7.560
7.635
141,180
+0.17(+2.28%)
Sep 11, 2018
7.400
7.470
7.350
7.465
359,318
-0.07(-0.86%)
Sep 10, 2018
7.510
7.532
7.470
7.530
325,546
-0.06(-0.79%)
Sep 07, 2018
7.645
7.690
7.562
7.590
151,500
-0.23(-2.88%)
Sep 06, 2018
7.920
8.000
7.770
7.815
172,941
-0.19(-2.43%)
Sep 05, 2018
8.080
8.090
7.940
8.010
549,122
+0.03(+0.38%)
Sep 04, 2018
7.920
7.980
7.860
7.980
131,221
-0.12(-1.48%)
Aug 31, 2018
8.100
8.100
8.100
0
-0.24(-2.88%)
Aug 30, 2018
8.340
8.360
8.280
8.340
118,906
-0.06(-0.71%)
Aug 29, 2018
8.344
8.450
8.310
8.400
75,894
+0.06(+0.72%)
Aug 28, 2018
8.470
8.488
8.340
8.340
319,297
+0.03(+0.36%)
Aug 27, 2018
8.250
8.350
8.250
8.310
112,421
+0.16(+1.96%)
Aug 24, 2018
8.140
8.240
8.100
8.150
299,000
+0.27(+3.43%)
Aug 23, 2018
7.870
7.940
7.850
7.880
126,036
-0.03(-0.33%)
Aug 22, 2018
7.960
7.975
7.890
7.906
105,507
+0.03(+0.33%)
Aug 21, 2018
7.820
7.900
7.780
7.880
280,501
+0.05(+0.70%)
Aug 20, 2018
7.880
7.890
7.754
7.825
119,808
+0.04(+0.51%)
Aug 17, 2018
7.640
7.814
7.570
7.785
215,400
+0.12(+1.63%)
Aug 16, 2018
7.670
7.780
7.650
7.660
336,864
+0.11(+1.46%)
Aug 15, 2018
7.650
7.650
7.500
7.550
311,106
-0.48(-5.98%)
Aug 14, 2018
7.985
8.040
7.950
8.030
307,819
-0.03(-0.31%)
Aug 13, 2018
8.120
8.190
8.030
8.055
311,634
-0.11(-1.35%)
Aug 10, 2018
8.110
8.190
8.100
8.165
267,900
-0.27(-3.14%)
Aug 09, 2018
8.430
8.530
8.420
8.430
170,221
+0.08(+0.96%)
Aug 08, 2018
8.320
8.390
8.280
8.350
192,191
-0.03(-0.36%)
Aug 07, 2018
8.400
8.420
8.350
8.380
343,674
+0.32(+3.91%)
Aug 06, 2018
8.060
8.090
8.010
8.065
219,118
-0.16(-1.89%)
Aug 03, 2018
8.170
8.270
8.160
8.220
213,500
+0.11(+1.36%)
Aug 02, 2018
8.120
8.160
8.060
8.110
281,509
-0.26(-3.11%)
Aug 01, 2018
8.480
8.480
8.360
8.370
181,948
-0.32(-3.68%)
Jul 31, 2018
8.750
8.800
8.670
8.690
295,063
+0.23(+2.72%)
Jul 30, 2018
8.440
8.510
8.440
8.460
154,229
+0.02(+0.18%)
Jul 27, 2018
8.480
8.566
8.410
8.445
168,400
+0.05(+0.66%)
Jul 26, 2018
8.460
8.478
8.390
8.390
151,452
-0.19(-2.21%)
Jul 25, 2018
8.450
8.590
8.420
8.580
148,340
+0.11(+1.30%)
Jul 24, 2018
8.530
8.650
8.470
8.470
501,480
+0.40(+4.89%)
Jul 23, 2018
8.090
8.115
8.055
8.075
214,982
-0.03(-0.37%)
Jul 20, 2018
8.140
8.060
8.105
294,526
-0.06(-0.73%)
Jul 19, 2018
8.160
8.220
8.140
8.165
209,472
-0.15(-1.80%)
Jul 18, 2018
8.180
8.320
8.145
8.315
760,134
+0.14(+1.77%)
Jul 17, 2018
8.120
8.230
8.110
8.170
331,908
+0.05(+0.68%)
Jul 16, 2018
8.155
8.160
8.090
8.115
191,301
-0.10(-1.22%)
Jul 13, 2018
8.220
8.260
8.170
8.215
890,925
-0.04(-0.42%)
Jul 12, 2018
8.310
8.234
8.250
729,607
+0.15(+1.85%)
Jul 11, 2018
8.290
8.320
8.060
8.100
1,855,994
-0.53(-6.14%)
Jul 10, 2018
8.660
8.750
8.580
8.630
1,506,758
-0.17(-1.99%)
Jul 09, 2018
8.750
8.850
8.717
8.805
2,494,136
+0.15(+1.79%)
Jul 06, 2018
8.615
8.700
8.580
8.650
3,905,778
+0.10(+1.11%)
Jul 05, 2018
8.645
8.680
8.520
8.555
2,805,144
+0.25(+3.01%)
Jul 03, 2018
8.305
8.305
8.305
0
-0.87(-9.43%)
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
.