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 )

11.80 -0.30 (-2.49%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 11, 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 (%)
Dec 31, 2021 9.910 10.20 9.860 10.08 189,306 -0.02(-0.20%)
Dec 30, 2021 10.21 10.22 10.09 10.10 206,310 -0.07(-0.69%)
Dec 29, 2021 10.13 10.25 10.13 10.17 161,878 +0.09(+0.89%)
Dec 28, 2021 10.06 10.08 10.02 10.08 111,551 -0.05(-0.49%)
Dec 27, 2021 10.01 10.14 10.00 10.13 168,921 +0.09(+0.93%)
Dec 23, 2021 10.00 10.07 9.990 10.04 133,589 +0.10(+0.98%)
Dec 22, 2021 9.820 9.950 9.800 9.940 146,554 +0.21(+2.16%)
Dec 21, 2021 9.720 9.750 9.660 9.730 205,811 +0.18(+1.88%)
Dec 20, 2021 9.550 9.570 9.430 9.550 490,298 -0.10(-1.04%)
Dec 17, 2021 9.720 9.750 9.630 9.650 142,461 -0.04(-0.41%)
Dec 16, 2021 9.720 9.790 9.640 9.690 184,286 +0.11(+1.15%)
Dec 15, 2021 9.620 9.620 9.370 9.580 246,011 -0.04(-0.47%)
Dec 14, 2021 9.600 9.740 9.590 9.625 176,097 +0.02(+0.16%)
Dec 13, 2021 9.690 9.720 9.520 9.610 249,656 -0.10(-1.03%)
Dec 10, 2021 9.780 9.800 9.630 9.710 219,445 +0.04(+0.41%)
Dec 09, 2021 9.590 9.710 9.570 9.670 258,229 -0.09(-0.92%)
Dec 08, 2021 9.720 9.780 9.660 9.760 225,449 +0.12(+1.19%)
Dec 07, 2021 9.710 9.790 9.630 9.645 201,570 +0.20(+2.06%)
Dec 06, 2021 9.420 9.490 9.340 9.450 191,565 +0.19(+2.05%)
Dec 03, 2021 9.380 9.390 9.170 9.260 490,186 -0.15(-1.59%)
Dec 02, 2021 9.290 9.460 9.240 9.410 450,063 -0.09(-0.95%)
Dec 01, 2021 9.670 9.830 9.410 9.500 329,122 +0.03(+0.32%)
Nov 30, 2021 9.600 9.639 9.340 9.470 519,862 -0.05(-0.53%)
Nov 29, 2021 9.610 9.610 9.460 9.520 298,042 +0.11(+1.17%)
Nov 26, 2021 9.240 9.425 9.200 9.410 562,521 -0.55(-5.52%)
Nov 24, 2021 9.980 10.04 9.940 9.960 196,801 -0.08(-0.80%)
Nov 23, 2021 9.950 10.06 9.910 10.04 389,372 +0.10(+1.06%)
Nov 22, 2021 9.850 10.00 9.800 9.935 336,947 +0.09(+0.86%)
Nov 19, 2021 9.870 9.950 9.840 9.850 342,747 -0.06(-0.61%)
Nov 18, 2021 9.890 9.930 9.900 9.910 253,926 -0.03(-0.30%)
Nov 17, 2021 9.870 10.06 9.870 9.940 370,801 +0.26(+2.69%)
Nov 16, 2021 9.710 9.740 9.680 9.680 158,920 +0.04(+0.41%)
Nov 15, 2021 9.610 9.680 9.590 9.640 402,879 -0.20(-2.03%)
Nov 12, 2021 9.760 9.850 9.730 9.840 295,884 -0.02(-0.20%)
Nov 11, 2021 9.780 9.890 9.760 9.860 285,845 +0.46(+4.89%)
Nov 10, 2021 9.500 9.400 305,150 -0.20(-2.08%)
Nov 09, 2021 9.660 9.680 9.550 9.600 197,481 -0.16(-1.64%)
Nov 08, 2021 9.550 9.770 9.550 9.760 255,360 +0.28(+2.95%)
Nov 05, 2021 9.450 9.500 9.380 9.480 233,857 -0.03(-0.32%)
Nov 04, 2021 9.639 9.640 9.450 9.510 475,964 -0.23(-2.36%)
Nov 03, 2021 9.700 9.770 9.649 9.740 318,924 +0.11(+1.14%)
Nov 02, 2021 9.600 9.660 9.550 9.630 585,231 -0.34(-3.41%)
Nov 01, 2021 10.06 9.950 9.930 9.970 352,310 +0.02(+0.20%)
Oct 29, 2021 9.840 10.00 9.810 9.950 484,754 +0.08(+0.81%)
Oct 28, 2021 9.760 9.900 9.740 9.870 235,994 +0.05(+0.53%)
Oct 27, 2021 9.810 9.890 9.752 9.818 408,145 -0.30(-2.99%)
Oct 26, 2021 10.19 10.12 257,784 -0.09(-0.83%)
Oct 25, 2021 10.21 10.24 10.16 10.21 315,816 +0.08(+0.75%)
Oct 22, 2021 10.12 10.18 10.02 10.13 489,152 -0.01(-0.05%)
Oct 21, 2021 10.13 10.15 10.07 10.13 505,173 -0.21(-2.08%)
Oct 20, 2021 10.27 10.40 10.25 10.35 226,631 -0.09(-0.81%)
Oct 19, 2021 10.60 10.66 10.35 10.44 420,968 -0.34(-3.20%)
Oct 18, 2021 10.75 10.79 10.68 10.78 239,305 +0.08(+0.75%)
Oct 15, 2021 10.71 10.73 10.62 10.70 321,882 +0.19(+1.81%)
Oct 14, 2021 10.46 10.54 10.41 10.51 226,932 +0.33(+3.24%)
Oct 13, 2021 10.10 10.20 10.03 10.18 291,702 +0.13(+1.34%)
Oct 12, 2021 9.940 10.08 9.918 10.04 186,374 +0.19(+1.88%)
Oct 11, 2021 9.970 10.04 9.860 9.860 375,046 +0.23(+2.39%)
Oct 08, 2021 9.650 9.660 9.570 9.630 215,604 -0.06(-0.62%)
Oct 07, 2021 9.770 9.850 9.650 9.690 402,055 -0.18(-1.77%)
Oct 06, 2021 9.770 9.870 9.670 9.865 423,277 -0.08(-0.79%)
Oct 05, 2021 9.820 10.01 9.807 9.944 433,704 +0.24(+2.46%)
Oct 04, 2021 9.720 9.775 9.604 9.705 738,827 +0.16(+1.68%)
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.