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
)
12.70
+0.05 (+0.40%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 20, 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 (%)
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%)
May 01, 2019
7.870
7.885
7.720
7.740
54,655
-0.15(-1.90%)
Apr 30, 2019
7.795
7.926
7.780
7.890
266,914
-0.19(-2.35%)
Apr 29, 2019
8.065
8.080
8.020
8.080
205,332
+0.08(+1.06%)
Apr 26, 2019
8.020
8.030
7.960
7.995
266,900
-0.23(-2.74%)
Apr 25, 2019
8.290
8.310
8.200
8.220
1,073,079
-0.35(-4.14%)
Apr 24, 2019
8.610
8.640
8.520
8.575
199,030
-0.15(-1.66%)
Apr 23, 2019
8.650
8.730
8.620
8.720
99,029
-0.06(-0.68%)
Apr 22, 2019
8.786
8.790
8.700
8.780
91,904
+0.03(+0.34%)
Apr 18, 2019
8.775
8.810
8.740
8.750
132,200
-0.12(-1.35%)
Apr 17, 2019
8.890
8.910
8.800
8.870
115,525
+0.21(+2.42%)
Apr 16, 2019
8.640
8.700
8.620
8.660
229,267
+0.02(+0.23%)
Apr 15, 2019
8.630
8.640
8.590
8.640
900,501
-0.05(-0.58%)
Apr 12, 2019
8.660
8.690
8.588
8.690
484,800
+0.33(+4.01%)
Apr 11, 2019
8.400
8.407
8.325
8.355
107,328
-0.25(-2.96%)
Apr 10, 2019
8.600
8.640
8.580
8.610
175,618
+0.08(+0.94%)
Apr 09, 2019
8.550
8.610
8.490
8.530
86,855
-0.08(-0.93%)
Apr 08, 2019
8.600
8.620
8.574
8.610
75,958
+0.03(+0.35%)
Apr 05, 2019
8.610
8.630
8.550
8.580
84,900
+0.01(+0.06%)
Apr 04, 2019
8.600
8.600
8.520
8.575
49,476
-0.08(-0.92%)
Apr 03, 2019
8.710
8.730
8.630
8.655
252,031
+0.07(+0.87%)
Apr 02, 2019
8.530
8.580
8.474
8.580
128,622
+0.03(+0.35%)
Apr 01, 2019
8.570
8.582
8.510
8.550
184,905
+0.31(+3.70%)
Mar 29, 2019
8.290
8.300
8.208
8.245
51,200
+0.11(+1.35%)
Mar 28, 2019
8.150
8.152
8.070
8.135
105,070
-0.02(-0.25%)
Mar 27, 2019
8.170
8.200
8.070
8.155
158,838
+0.04(+0.55%)
Mar 26, 2019
8.210
8.230
8.078
8.110
59,427
-0.02(-0.18%)
Mar 25, 2019
8.090
8.165
8.070
8.125
62,273
-0.02(-0.18%)
Mar 22, 2019
8.230
8.235
8.130
8.140
78,000
-0.23(-2.75%)
Mar 21, 2019
8.390
8.400
8.250
8.370
173,333
-0.03(-0.36%)
Mar 20, 2019
8.350
8.480
8.250
8.400
91,632
+0.03(+0.36%)
Mar 19, 2019
8.310
8.480
8.310
8.370
308,060
+0.18(+2.20%)
Mar 18, 2019
8.190
8.220
8.150
8.190
187,190
+0.12(+1.49%)
Mar 15, 2019
8.070
8.120
8.050
8.070
65,700
+0.02(+0.19%)
Mar 14, 2019
8.020
8.115
8.020
8.055
65,137
-0.04(-0.49%)
Mar 13, 2019
8.060
8.100
8.060
8.095
154,705
+0.19(+2.34%)
Mar 12, 2019
7.920
7.950
7.870
7.910
106,778
+0.01(+0.13%)
Mar 11, 2019
7.790
7.910
7.784
7.900
149,556
+0.21(+2.73%)
Mar 08, 2019
7.630
7.720
7.610
7.690
238,000
-0.14(-1.79%)
Mar 07, 2019
7.960
7.980
7.830
7.830
99,008
-0.24(-2.97%)
Mar 06, 2019
8.110
8.110
8.050
8.070
208,961
+0.06(+0.81%)
Mar 05, 2019
7.990
8.020
7.962
8.005
215,934
+0.01(+0.06%)
Mar 04, 2019
7.990
8.018
7.930
8.000
119,014
+0.01(+0.13%)
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
.