Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glencore International Plc ADR (OP:GLNCY)

6.950 +0.280 (+4.20%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 12, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2025 6.740 6.760 6.650 6.670 640,985 -0.02(-0.30%)
May 08, 2025 6.830 6.830 6.650 6.690 1,686,089 +0.05(+0.75%)
May 07, 2025 6.570 6.730 6.570 6.640 735,752 +0.09(+1.37%)
May 06, 2025 6.480 6.600 6.480 6.550 1,396,646 -0.10(-1.50%)
May 05, 2025 6.640 6.680 6.600 6.650 2,068,338 +0.07(+1.06%)
May 02, 2025 6.590 6.640 6.470 6.580 1,218,777 +0.01(+0.15%)
May 01, 2025 6.430 6.660 6.430 6.570 1,779,047 +0.09(+1.39%)
Apr 30, 2025 6.360 6.530 6.310 6.480 1,209,657 -0.57(-8.09%)
Apr 29, 2025 7.140 7.140 7.020 7.050 784,819 -0.06(-0.84%)
Apr 28, 2025 7.110 7.140 7.030 7.110 2,041,202 -0.02(-0.28%)
Apr 25, 2025 7.110 7.180 7.070 7.130 1,032,029 -0.01(-0.14%)
Apr 24, 2025 7.030 7.160 7.030 7.140 1,035,927 +0.10(+1.42%)
Apr 23, 2025 7.130 7.250 7.010 7.040 871,251 +0.19(+2.77%)
Apr 22, 2025 6.770 6.900 6.750 6.850 1,324,551 +0.07(+1.03%)
Apr 21, 2025 6.990 6.990 6.590 6.780 1,242,946 -0.01(-0.15%)
Apr 17, 2025 6.690 6.820 6.680 6.790 1,046,915 +0.08(+1.19%)
Apr 16, 2025 6.690 6.770 6.670 6.710 621,583 +0.01(+0.15%)
Apr 15, 2025 6.790 6.815 6.680 6.700 1,611,953 -0.14(-2.05%)
Apr 14, 2025 6.800 6.900 6.750 6.840 2,610,627 +0.02(+0.29%)
Apr 11, 2025 6.500 6.820 6.500 6.820 2,174,884 +0.50(+7.91%)
Apr 10, 2025 6.470 6.470 6.120 6.320 1,907,867 -0.26(-3.95%)
Apr 09, 2025 5.920 6.680 5.920 6.580 2,782,837 +0.68(+11.53%)
Apr 08, 2025 6.140 6.180 5.810 5.900 2,331,500 +0.06(+1.03%)
Apr 07, 2025 5.800 6.100 5.737 5.840 6,097,198 -0.15(-2.50%)
Apr 04, 2025 6.030 6.150 5.960 5.990 2,717,686 -0.79(-11.65%)
Apr 03, 2025 6.930 6.990 6.770 6.780 1,752,434 -0.54(-7.38%)
Apr 02, 2025 7.280 7.330 7.250 7.320 807,510 +0.02(+0.27%)
Apr 01, 2025 7.320 7.350 7.230 7.300 1,030,334 -0.01(-0.14%)
Mar 31, 2025 7.240 7.340 7.190 7.310 1,797,013 -0.20(-2.66%)
Mar 28, 2025 7.670 7.690 7.500 7.510 550,747 -0.15(-1.96%)
Mar 27, 2025 7.660 7.710 7.630 7.660 703,060 -0.13(-1.67%)
Mar 26, 2025 7.840 7.845 7.743 7.790 700,875 -0.05(-0.64%)
Mar 25, 2025 7.880 7.910 7.780 7.840 742,524 +0.05(+0.64%)
Mar 24, 2025 7.880 7.920 7.750 7.790 1,294,349 +0.10(+1.30%)
Mar 21, 2025 7.690 7.735 7.660 7.690 1,071,491 -0.31(-3.87%)
Mar 20, 2025 8.010 8.068 7.960 8.000 657,816 -0.15(-1.90%)
Mar 19, 2025 8.090 8.180 8.060 8.155 2,375,795 -0.04(-0.55%)
Mar 18, 2025 8.360 8.370 8.197 8.200 714,807 -0.09(-1.09%)
Mar 17, 2025 8.220 8.310 8.220 8.290 645,503 -0.03(-0.36%)
Mar 14, 2025 8.170 8.320 8.140 8.320 617,159 +0.27(+3.35%)
Mar 13, 2025 8.050 8.124 7.980 8.050 1,190,809 +0.03(+0.37%)
Mar 12, 2025 8.120 8.120 7.975 8.020 326,508 -0.09(-1.11%)
Mar 11, 2025 8.120 8.165 8.026 8.110 688,961 +0.09(+1.12%)
Mar 10, 2025 8.130 8.200 7.940 8.020 814,747 -0.26(-3.14%)
Mar 07, 2025 8.150 8.300 8.126 8.280 401,690 -0.07(-0.84%)
Mar 06, 2025 8.330 8.450 8.305 8.350 1,117,738 +0.03(+0.30%)
Mar 05, 2025 8.280 8.326 8.170 8.325 634,334 +0.30(+3.80%)
Mar 04, 2025 7.980 8.110 7.840 8.020 593,677 -0.06(-0.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.