Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glencore International Plc ADR (OP: GLNCY )

12.22 -0.22 (-1.77%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 29, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 6.280 6.300 6.240 6.250 101,800 -0.09(-1.42%)
Nov 27, 2019 6.370 6.381 6.305 6.340 150,900 -0.02(-0.31%)
Nov 26, 2019 6.370 6.400 6.340 6.360 199,777 +0.02(+0.24%)
Nov 25, 2019 6.310 6.374 6.310 6.345 157,937 +0.05(+0.87%)
Nov 22, 2019 6.330 6.360 6.260 6.290 172,200 +0.16(+2.61%)
Nov 21, 2019 6.170 6.170 6.120 6.130 122,284 -0.06(-0.97%)
Nov 20, 2019 6.210 6.260 6.130 6.190 176,244 +0.01(+0.16%)
Nov 19, 2019 6.290 6.290 6.160 6.180 117,923 +0.05(+0.82%)
Nov 18, 2019 6.160 6.168 6.110 6.130 84,056 -0.10(-1.61%)
Nov 15, 2019 6.205 6.260 6.190 6.230 73,700 +0.13(+2.13%)
Nov 14, 2019 6.140 6.150 6.073 6.100 80,510 -0.01(-0.20%)
Nov 13, 2019 6.140 6.170 6.110 6.112 62,939 -0.13(-2.05%)
Nov 12, 2019 6.250 6.280 6.200 6.240 155,174 -0.03(-0.48%)
Nov 11, 2019 6.250 6.300 6.250 6.270 52,694 -0.19(-3.01%)
Nov 08, 2019 6.490 6.510 6.420 6.465 155,800 -0.12(-1.76%)
Nov 07, 2019 6.610 6.643 6.546 6.580 338,204 +0.07(+1.08%)
Nov 06, 2019 6.540 6.570 6.500 6.510 82,752 -0.07(-1.06%)
Nov 05, 2019 6.650 6.659 6.580 6.580 306,448 +0.18(+2.81%)
Nov 04, 2019 6.440 6.540 6.400 6.400 200,651 +0.22(+3.56%)
Nov 01, 2019 6.055 6.215 6.040 6.180 309,300 +0.21(+3.52%)
Oct 31, 2019 6.020 6.020 5.922 5.970 180,502 -0.12(-1.94%)
Oct 30, 2019 6.050 6.100 6.010 6.088 92,231 -0.03(-0.52%)
Oct 29, 2019 6.146 6.184 6.120 6.120 159,246 +0.01(+0.10%)
Oct 28, 2019 6.100 6.140 6.080 6.114 228,242 +0.17(+2.93%)
Oct 25, 2019 5.890 5.980 5.880 5.940 113,300 +0.03(+0.51%)
Oct 24, 2019 5.995 6.000 5.880 5.910 74,700 -0.09(-1.50%)
Oct 23, 2019 6.000 6.006 5.960 6.000 70,449 +0.10(+1.69%)
Oct 22, 2019 5.930 5.980 5.900 5.900 105,504 -0.10(-1.67%)
Oct 21, 2019 6.030 6.030 5.990 6.000 124,859 +0.17(+2.92%)
Oct 18, 2019 5.850 5.850 5.800 5.830 75,400 +0.02(+0.36%)
Oct 17, 2019 5.890 5.910 5.800 5.809 103,848 -0.01(-0.19%)
Oct 16, 2019 5.850 5.880 5.820 5.820 146,230 -0.08(-1.36%)
Oct 15, 2019 5.800 5.950 5.790 5.900 209,726 +0.15(+2.61%)
Oct 14, 2019 5.780 5.800 5.740 5.750 64,662 -0.19(-3.20%)
Oct 11, 2019 5.870 5.990 5.860 5.940 155,700 +0.25(+4.45%)
Oct 10, 2019 5.600 5.700 5.600 5.687 251,489 +0.21(+3.78%)
Oct 09, 2019 5.500 5.500 5.410 5.480 71,210 +0.06(+1.11%)
Oct 08, 2019 5.470 5.470 5.410 5.420 141,863 -0.03(-0.55%)
Oct 07, 2019 5.500 5.530 5.450 5.450 283,876 -0.15(-2.68%)
Oct 04, 2019 5.530 5.600 5.470 5.600 231,900 +0.00(+0.09%)
Oct 03, 2019 5.590 5.630 5.546 5.595 122,672 -0.08(-1.32%)
Oct 02, 2019 5.610 5.700 5.580 5.670 241,775 -0.13(-2.24%)
Oct 01, 2019 5.830 5.845 5.760 5.800 189,185 -0.17(-2.77%)
Sep 30, 2019 5.970 5.998 5.950 5.965 113,833 -0.02(-0.25%)
Sep 27, 2019 6.025 6.042 5.950 5.980 274,900 +0.03(+0.54%)
Sep 26, 2019 5.990 6.000 5.940 5.948 170,708 -0.04(-0.70%)
Sep 25, 2019 5.910 5.990 5.910 5.990 193,256 -0.02(-0.33%)
Sep 24, 2019 6.120 6.120 6.000 6.010 315,695 -0.14(-2.28%)
Sep 23, 2019 6.110 6.180 6.090 6.150 102,422 -0.16(-2.54%)
Sep 20, 2019 6.315 6.366 6.280 6.310 67,100 +0.04(+0.64%)
Sep 19, 2019 6.330 6.336 6.270 6.270 138,744 +0.03(+0.48%)
Sep 18, 2019 6.310 6.330 6.190 6.240 162,513 -0.04(-0.64%)
Sep 17, 2019 6.200 6.290 6.200 6.280 87,218 -0.02(-0.32%)
Sep 16, 2019 6.370 6.370 6.300 6.300 111,110 -0.12(-1.87%)
Sep 13, 2019 6.410 6.480 6.390 6.420 369,800 +0.22(+3.55%)
Sep 12, 2019 6.110 6.250 6.070 6.200 169,288 +0.03(+0.42%)
Sep 11, 2019 6.230 6.230 6.150 6.174 66,256 +0.07(+1.21%)
Sep 10, 2019 6.050 6.130 6.038 6.100 179,119 +0.15(+2.59%)
Sep 09, 2019 5.930 5.984 5.920 5.946 154,437 +0.05(+0.78%)
Sep 06, 2019 5.925 5.940 5.890 5.900 132,600 +0.08(+1.37%)
Sep 05, 2019 5.790 5.900 5.790 5.820 251,038 -0.09(-1.52%)
Sep 04, 2019 5.840 5.930 5.840 5.910 379,476 +0.26(+4.60%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.