Glencore International Plc ADR (OP: GLNCY )

13.17 -0.10 (-0.75%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 13.23 13.36 12.92 13.00 447,268 -0.32(-2.40%)
Dec 30, 2022 13.09 13.38 13.09 13.32 172,783 -0.07(-0.52%)
Dec 29, 2022 13.47 13.48 13.38 13.39 146,162 -0.02(-0.15%)
Dec 28, 2022 13.74 13.74 13.35 13.41 355,838 -0.24(-1.76%)
Dec 27, 2022 13.52 13.65 13.50 13.65 265,991 +0.21(+1.56%)
Dec 23, 2022 13.25 13.47 13.25 13.44 199,943 +0.06(+0.45%)
Dec 22, 2022 13.46 13.46 13.20 13.38 337,697 -0.14(-1.04%)
Dec 21, 2022 13.37 13.55 13.35 13.52 397,322 +0.20(+1.50%)
Dec 20, 2022 13.21 13.36 13.18 13.32 657,302 +0.35(+2.70%)
Dec 19, 2022 13.06 13.13 12.91 12.97 263,260 +0.06(+0.46%)
Dec 16, 2022 12.90 12.98 12.81 12.91 410,658 -0.04(-0.31%)
Dec 15, 2022 13.15 13.15 12.92 12.95 591,741 -0.50(-3.72%)
Dec 14, 2022 13.35 13.47 13.20 13.45 696,885 +0.11(+0.82%)
Dec 13, 2022 13.56 13.65 13.30 13.34 443,712 +0.22(+1.68%)
Dec 12, 2022 13.28 13.30 13.04 13.12 502,267 -0.03(-0.23%)
Dec 09, 2022 13.30 13.34 13.15 13.15 215,971 -0.21(-1.57%)
Dec 08, 2022 13.41 13.48 13.33 13.36 299,420 +0.19(+1.44%)
Dec 07, 2022 13.14 13.32 13.10 13.17 495,633 -0.33(-2.44%)
Dec 06, 2022 13.39 13.55 13.27 13.50 663,806 -0.01(-0.07%)
Dec 05, 2022 13.84 13.90 13.50 13.51 271,818 -0.20(-1.42%)
Dec 02, 2022 13.46 13.75 13.43 13.71 310,385 +0.13(+0.95%)
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.