Skip to main content

Glencore International Plc ADR (OP: GLNCY )

11.44 -0.24 (-2.05%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 11.68 11.76 11.66 11.68 344,081 +0.21(+1.83%)
Jun 18, 2024 11.41 11.51 11.41 11.47 291,469 +0.08(+0.70%)
Jun 17, 2024 11.35 11.42 11.25 11.39 394,553 -0.15(-1.30%)
Jun 14, 2024 11.47 11.55 11.42 11.54 308,943 -0.15(-1.28%)
Jun 13, 2024 11.73 11.73 11.59 11.69 1,197,808 -0.04(-0.34%)
Jun 12, 2024 11.94 11.97 11.72 11.73 206,525 -0.10(-0.85%)
Jun 11, 2024 11.74 11.83 11.60 11.83 237,903 -0.27(-2.23%)
Jun 10, 2024 11.94 12.12 11.94 12.10 187,078 +0.25(+2.11%)
Jun 07, 2024 11.94 11.94 11.83 11.85 268,127 -0.25(-2.07%)
Jun 06, 2024 12.03 12.15 12.03 12.10 682,202 +0.10(+0.83%)
Jun 05, 2024 11.97 12.04 11.88 12.00 228,922 +0.03(+0.25%)
Jun 04, 2024 11.99 12.04 11.90 11.97 476,141 -0.32(-2.60%)
Jun 03, 2024 12.29 12.31 12.19 12.29 327,643 +0.01(+0.08%)
May 31, 2024 12.23 12.28 12.13 12.28 280,077 +0.06(+0.49%)
May 30, 2024 12.10 12.28 12.10 12.22 657,516 +0.02(+0.16%)
May 29, 2024 12.20 12.29 12.18 12.20 279,918 -0.24(-1.93%)
May 28, 2024 12.52 12.53 12.38 12.44 653,385 +0.14(+1.14%)
May 24, 2024 12.24 12.30 12.22 12.30 185,698 +0.15(+1.23%)
May 23, 2024 12.33 12.35 12.09 12.15 185,719 -0.07(-0.57%)
May 22, 2024 12.34 12.35 12.13 12.22 858,748 -0.45(-3.55%)
May 21, 2024 12.68 12.74 12.63 12.67 301,617 -0.03(-0.24%)
May 20, 2024 12.65 12.74 12.60 12.70 300,335 +0.05(+0.40%)
May 17, 2024 12.52 12.71 12.49 12.65 737,882 +0.16(+1.28%)
May 16, 2024 12.41 12.50 12.40 12.49 300,200 +0.16(+1.30%)
May 15, 2024 12.42 12.45 12.21 12.33 423,661 -0.06(-0.48%)
May 14, 2024 12.19 12.39 12.14 12.39 766,709 +0.47(+3.94%)
May 13, 2024 11.83 11.93 11.83 11.92 228,816 +0.05(+0.42%)
May 10, 2024 11.88 11.90 11.80 11.87 260,757 +0.21(+1.80%)
May 09, 2024 11.52 11.66 11.51 11.66 509,924 +0.20(+1.75%)
May 08, 2024 11.42 11.50 11.37 11.46 250,845 -0.25(-2.13%)
May 07, 2024 11.73 11.74 11.64 11.71 399,430 +0.08(+0.69%)
May 06, 2024 11.67 11.73 11.57 11.63 395,138 +0.19(+1.66%)
May 03, 2024 11.30 11.44 11.25 11.44 360,125 +0.13(+1.15%)
May 02, 2024 11.42 11.51 11.13 11.31 607,154 -0.25(-2.16%)
May 01, 2024 11.51 11.80 11.48 11.56 205,200 -0.12(-0.99%)
Apr 30, 2024 11.75 11.78 11.61 11.68 739,397 -0.22(-1.89%)
Apr 29, 2024 11.77 11.90 11.70 11.90 877,382 +0.20(+1.71%)
Apr 26, 2024 11.80 11.80 11.63 11.70 647,733 -0.08(-0.68%)
Apr 25, 2024 11.56 11.78 11.56 11.78 205,821 +0.01(+0.08%)
Apr 24, 2024 11.79 11.80 11.70 11.77 281,902 +0.12(+1.03%)
Apr 23, 2024 11.50 11.69 11.48 11.65 216,173 -0.12(-1.02%)
Apr 22, 2024 11.70 11.80 11.66 11.77 471,149 +0.01(+0.09%)
Apr 19, 2024 11.77 11.84 11.70 11.76 400,786 +0.00(+0.00%)
Apr 18, 2024 11.68 11.84 11.68 11.76 755,759 +0.04(+0.34%)
Apr 17, 2024 11.77 11.82 11.68 11.72 624,568 +0.09(+0.77%)
Apr 16, 2024 11.59 11.65 11.50 11.63 1,037,766 -0.20(-1.69%)
Apr 15, 2024 12.05 12.06 11.80 11.83 512,272 -0.11(-0.92%)
Apr 12, 2024 12.02 12.11 11.88 11.94 1,201,589 +0.27(+2.31%)
Apr 11, 2024 11.67 11.67 11.45 11.67 1,260,097 -0.07(-0.60%)
Apr 10, 2024 11.66 11.82 11.59 11.74 719,077 -0.24(-2.00%)
Apr 09, 2024 12.00 12.05 11.91 11.98 1,486,576 +0.19(+1.61%)
Apr 08, 2024 11.78 11.81 11.68 11.79 440,865 +0.25(+2.17%)
Apr 05, 2024 11.55 11.59 11.48 11.54 509,855 +0.03(+0.26%)
Apr 04, 2024 11.71 11.73 11.48 11.51 469,538 -0.05(-0.43%)
Apr 03, 2024 11.30 11.57 11.30 11.56 643,902 +0.26(+2.30%)
Apr 02, 2024 11.21 11.30 11.15 11.30 727,443 +0.32(+2.91%)
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.