Glencore International Plc ADR (OP: GLNCY )

10.95 +0.06 (+0.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 11.45 11.49 11.38 11.44 628,043 -0.17(-1.46%)
Mar 30, 2023 11.61 11.64 11.48 11.61 838,757 +0.18(+1.57%)
Mar 29, 2023 11.33 11.45 11.32 11.43 190,818 +0.20(+1.78%)
Mar 28, 2023 11.22 11.33 11.18 11.23 783,741 +0.15(+1.35%)
Mar 27, 2023 10.95 11.08 10.93 11.08 657,714 +0.26(+2.40%)
Mar 24, 2023 10.78 10.83 10.69 10.82 647,657 -0.10(-0.92%)
Mar 23, 2023 11.03 11.16 10.86 10.92 505,985 +0.01(+0.09%)
Mar 22, 2023 10.99 11.13 10.86 10.91 270,476 -0.06(-0.55%)
Mar 21, 2023 11.06 11.10 10.87 10.97 420,689 -0.04(-0.36%)
Mar 20, 2023 10.89 11.05 10.89 11.01 632,609 +0.52(+4.96%)
Mar 17, 2023 10.41 10.54 10.35 10.49 605,531 +0.25(+2.44%)
Mar 16, 2023 10.01 10.27 9.980 10.24 1,464,277 +0.24(+2.40%)
Mar 15, 2023 10.40 10.45 9.770 10.00 1,562,643 -1.16(-10.39%)
Mar 14, 2023 11.11 11.16 11.01 11.16 867,930 +0.04(+0.36%)
Mar 13, 2023 10.93 11.25 10.89 11.12 663,052 -0.06(-0.54%)
Mar 10, 2023 11.27 11.45 11.13 11.18 422,419 +0.04(+0.36%)
Mar 09, 2023 11.24 11.30 11.08 11.14 349,101 -0.31(-2.71%)
Mar 08, 2023 11.32 11.55 11.31 11.45 518,199 +0.17(+1.51%)
Mar 07, 2023 11.68 11.68 11.23 11.28 869,947 -0.76(-6.31%)
Mar 06, 2023 12.11 12.11 11.95 12.04 473,832 -0.56(-4.44%)
Mar 03, 2023 12.54 12.61 12.44 12.60 460,043 +0.37(+3.03%)
Mar 02, 2023 12.05 12.26 12.03 12.23 254,972 -0.09(-0.73%)
Mar 01, 2023 12.21 12.33 12.19 12.32 605,476 +0.45(+3.79%)
Feb 28, 2023 11.83 11.97 11.83 11.87 335,485 -0.01(-0.08%)
Feb 27, 2023 11.78 11.90 11.71 11.88 1,350,520 +0.21(+1.80%)
Feb 24, 2023 11.71 11.75 11.60 11.67 475,747 -0.30(-2.51%)
Feb 23, 2023 11.93 11.97 11.76 11.97 542,513 +0.17(+1.44%)
Feb 22, 2023 11.78 11.92 11.74 11.80 621,604 -0.21(-1.75%)
Feb 21, 2023 12.19 12.23 12.00 12.01 861,033 -0.26(-2.12%)
Feb 17, 2023 12.16 12.29 12.11 12.27 354,290 +0.09(+0.74%)
Feb 16, 2023 11.99 12.27 11.99 12.18 735,815 -0.12(-0.94%)
Feb 15, 2023 12.03 12.29 11.97 12.29 1,196,701 -0.32(-2.58%)
Feb 14, 2023 12.35 12.73 12.34 12.62 1,010,156 +0.10(+0.80%)
Feb 13, 2023 12.40 12.55 12.37 12.52 420,977 +0.17(+1.38%)
Feb 10, 2023 12.49 12.52 12.29 12.35 489,404 -0.29(-2.29%)
Feb 09, 2023 13.01 13.01 12.61 12.64 717,659 -0.53(-4.02%)
Feb 08, 2023 13.21 13.25 13.09 13.17 1,923,900 -0.10(-0.75%)
Feb 07, 2023 13.11 13.33 13.04 13.27 596,297 +0.15(+1.14%)
Feb 06, 2023 13.07 13.14 12.99 13.12 1,295,146 -0.16(-1.20%)
Feb 03, 2023 13.34 13.54 13.25 13.28 764,679 +0.03(+0.23%)
Feb 02, 2023 13.50 13.50 13.19 13.25 1,626,879 -0.27(-2.00%)
Feb 01, 2023 13.45 13.61 13.22 13.52 449,316 +0.19(+1.43%)
Jan 31, 2023 13.23 13.39 13.18 13.33 489,768 -0.19(-1.41%)
Jan 30, 2023 13.50 13.61 13.50 13.52 199,238 -0.02(-0.15%)
Jan 27, 2023 13.55 13.62 13.39 13.54 965,590 -0.09(-0.66%)
Jan 26, 2023 13.58 13.65 13.41 13.63 734,292 -0.21(-1.52%)
Jan 25, 2023 13.68 13.86 13.62 13.84 544,710 -0.08(-0.57%)
Jan 24, 2023 13.75 13.96 13.66 13.92 598,885 -0.36(-2.49%)
Jan 23, 2023 14.27 14.33 14.15 14.28 667,911 -0.04(-0.24%)
Jan 20, 2023 14.07 14.31 14.03 14.31 561,634 +0.24(+1.71%)
Jan 19, 2023 13.78 14.10 13.78 14.07 912,714 +0.09(+0.64%)
Jan 18, 2023 14.10 14.41 13.96 13.98 1,495,892 +0.56(+4.17%)
Jan 17, 2023 13.41 13.53 13.36 13.42 1,353,036 -0.26(-1.90%)
Jan 13, 2023 13.46 13.69 13.46 13.68 1,367,307 +0.40(+3.01%)
Jan 12, 2023 13.08 13.31 12.87 13.28 1,060,224 +0.24(+1.84%)
Jan 11, 2023 13.20 13.21 12.88 13.04 663,428 -0.06(-0.46%)
Jan 10, 2023 13.07 13.10 12.88 13.10 723,680 +0.05(+0.38%)
Jan 09, 2023 13.15 13.26 13.05 13.05 763,087 +0.30(+2.35%)
Jan 06, 2023 12.46 12.75 12.43 12.75 559,632 +0.52(+4.25%)
Jan 05, 2023 12.11 12.26 12.06 12.23 973,464 +0.05(+0.45%)
Jan 04, 2023 12.47 12.47 12.11 12.18 2,024,449 -0.82(-6.35%)
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.