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
UNCHANGED
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 30, 2019
5.970
5.998
5.950
5.965
113,833
-0.02(-0.25%)
Sep 27, 2019
6.025
6.042
5.950
5.980
274,900
+0.03(+0.54%)
Sep 26, 2019
5.990
6.000
5.940
5.948
170,708
-0.04(-0.70%)
Sep 25, 2019
5.910
5.990
5.910
5.990
193,256
-0.02(-0.33%)
Sep 24, 2019
6.120
6.120
6.000
6.010
315,695
-0.14(-2.28%)
Sep 23, 2019
6.110
6.180
6.090
6.150
102,422
-0.16(-2.54%)
Sep 20, 2019
6.315
6.366
6.280
6.310
67,100
+0.04(+0.64%)
Sep 19, 2019
6.330
6.336
6.270
6.270
138,744
+0.03(+0.48%)
Sep 18, 2019
6.310
6.330
6.190
6.240
162,513
-0.04(-0.64%)
Sep 17, 2019
6.200
6.290
6.200
6.280
87,218
-0.02(-0.32%)
Sep 16, 2019
6.370
6.370
6.300
6.300
111,110
-0.12(-1.87%)
Sep 13, 2019
6.410
6.480
6.390
6.420
369,800
+0.22(+3.55%)
Sep 12, 2019
6.110
6.250
6.070
6.200
169,288
+0.03(+0.42%)
Sep 11, 2019
6.230
6.230
6.150
6.174
66,256
+0.07(+1.21%)
Sep 10, 2019
6.050
6.130
6.038
6.100
179,119
+0.15(+2.59%)
Sep 09, 2019
5.930
5.984
5.920
5.946
154,437
+0.05(+0.78%)
Sep 06, 2019
5.925
5.940
5.890
5.900
132,600
+0.08(+1.37%)
Sep 05, 2019
5.790
5.900
5.790
5.820
251,038
-0.09(-1.52%)
Sep 04, 2019
5.840
5.930
5.840
5.910
379,476
+0.26(+4.60%)
Sep 03, 2019
5.580
5.690
5.555
5.650
174,996
-0.04(-0.79%)
Aug 30, 2019
5.710
5.770
5.670
5.695
152,200
+0.12(+2.24%)
Aug 29, 2019
5.600
5.640
5.570
5.570
285,423
+0.09(+1.64%)
Aug 28, 2019
5.375
5.500
5.350
5.480
123,582
+0.06(+1.01%)
Aug 27, 2019
5.460
5.490
5.410
5.425
355,926
-0.00(-0.09%)
Aug 26, 2019
5.440
5.475
5.430
5.430
101,743
+0.00(+0.00%)
Aug 23, 2019
5.520
5.570
5.430
5.430
141,800
-0.14(-2.51%)
Aug 22, 2019
5.580
5.600
5.503
5.570
135,726
+0.01(+0.18%)
Aug 21, 2019
5.605
5.630
5.560
5.560
344,868
+0.05(+0.91%)
Aug 20, 2019
5.590
5.590
5.510
5.510
411,441
-0.06(-1.15%)
Aug 19, 2019
5.600
5.660
5.570
5.574
278,457
+0.14(+2.65%)
Aug 16, 2019
5.390
5.430
5.370
5.430
288,900
+0.10(+1.91%)
Aug 15, 2019
5.360
5.370
5.290
5.328
249,391
-0.15(-2.77%)
Aug 14, 2019
5.500
5.510
5.450
5.480
199,229
-0.18(-3.18%)
Aug 13, 2019
5.470
5.733
5.470
5.660
290,887
+0.15(+2.72%)
Aug 12, 2019
5.570
5.580
5.500
5.510
335,531
-0.01(-0.18%)
Aug 09, 2019
5.570
5.590
5.520
5.520
443,200
-0.17(-2.99%)
Aug 08, 2019
5.587
5.710
5.580
5.690
309,202
+0.11(+1.97%)
Aug 07, 2019
5.340
5.580
5.310
5.580
367,490
-0.05(-0.89%)
Aug 06, 2019
5.635
5.640
5.520
5.630
809,135
+0.02(+0.36%)
Aug 05, 2019
5.650
5.680
5.580
5.610
554,776
-0.24(-4.10%)
Aug 02, 2019
5.850
5.860
5.760
5.850
249,300
-0.17(-2.79%)
Aug 01, 2019
6.050
6.310
6.000
6.018
383,214
-0.39(-6.12%)
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%)
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
.