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 )

12.28 +0.06 (+0.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Feb 28, 2020 4.810 4.920 4.740 4.890 557,000 -0.12(-2.40%)
Feb 27, 2020 5.070 5.160 4.998 5.010 412,899 -0.23(-4.39%)
Feb 26, 2020 5.308 5.330 5.220 5.240 304,133 -0.05(-0.95%)
Feb 25, 2020 5.430 5.450 5.270 5.290 309,203 -0.11(-2.04%)
Feb 24, 2020 5.370 5.440 5.340 5.400 251,256 -0.35(-6.09%)
Feb 21, 2020 5.790 5.790 5.730 5.750 116,300 -0.11(-1.79%)
Feb 20, 2020 5.870 5.920 5.840 5.855 109,246 -0.10(-1.76%)
Feb 19, 2020 5.900 5.970 5.890 5.960 167,613 +0.12(+2.14%)
Feb 18, 2020 5.900 5.920 5.800 5.835 162,906 -0.22(-3.71%)
Feb 14, 2020 6.105 6.110 6.020 6.060 221,800 -0.07(-1.14%)
Feb 13, 2020 6.120 6.192 6.090 6.130 128,093 -0.01(-0.20%)
Feb 12, 2020 6.140 6.160 6.130 6.142 273,366 +0.14(+2.37%)
Feb 11, 2020 5.990 6.030 5.976 6.000 169,445 +0.09(+1.52%)
Feb 10, 2020 5.890 5.910 5.850 5.910 209,913 -0.02(-0.34%)
Feb 07, 2020 5.960 5.990 5.921 5.930 199,100 -0.20(-3.18%)
Feb 06, 2020 6.170 6.180 6.110 6.125 154,945 -0.02(-0.39%)
Feb 05, 2020 6.140 6.150 6.100 6.149 293,626 +0.11(+1.89%)
Feb 04, 2020 5.980 6.050 5.980 6.035 234,543 +0.30(+5.32%)
Feb 03, 2020 5.700 5.750 5.691 5.730 377,082 -0.06(-1.04%)
Jan 31, 2020 5.850 5.850 5.770 5.790 155,600 -0.14(-2.33%)
Jan 30, 2020 5.850 5.930 5.830 5.928 224,767 +0.04(+0.65%)
Jan 29, 2020 5.920 5.946 5.884 5.890 202,947 +0.00(+0.03%)
Jan 28, 2020 5.820 5.900 5.820 5.888 371,055 +0.15(+2.58%)
Jan 27, 2020 5.710 5.770 5.710 5.740 307,851 -0.21(-3.45%)
Jan 24, 2020 5.990 6.010 5.910 5.945 157,900 -0.06(-1.08%)
Jan 23, 2020 5.980 6.013 5.930 6.010 392,060 -0.12(-1.96%)
Jan 22, 2020 6.130 6.150 6.090 6.130 130,332 +0.00(+0.00%)
Jan 21, 2020 6.200 6.205 6.130 6.130 436,766 -0.15(-2.31%)
Jan 17, 2020 6.330 6.350 6.260 6.275 150,200 -0.01(-0.24%)
Jan 16, 2020 6.270 6.320 6.250 6.290 184,998 +0.06(+0.96%)
Jan 15, 2020 6.170 6.270 6.160 6.230 319,002 -0.05(-0.80%)
Jan 14, 2020 6.260 6.300 6.250 6.280 122,299 +0.03(+0.48%)
Jan 13, 2020 6.200 6.270 6.190 6.250 312,618 +0.03(+0.48%)
Jan 10, 2020 6.200 6.250 6.185 6.220 827,200 +0.01(+0.24%)
Jan 09, 2020 6.218 6.240 6.170 6.205 425,175 -0.02(-0.31%)
Jan 08, 2020 6.210 6.270 6.190 6.224 154,055 +0.07(+1.20%)
Jan 07, 2020 6.160 6.190 6.130 6.150 91,564 -0.02(-0.32%)
Jan 06, 2020 6.160 6.200 6.130 6.170 176,284 -0.06(-0.96%)
Jan 03, 2020 6.210 6.310 6.210 6.230 136,700 -0.07(-1.11%)
Jan 02, 2020 6.330 6.340 6.280 6.300 156,082 +0.12(+1.88%)
Dec 31, 2019 6.130 6.184 6.125 6.184 150,200 +0.03(+0.55%)
Dec 30, 2019 6.190 6.220 6.150 6.150 158,086 -0.01(-0.16%)
Dec 27, 2019 6.200 6.220 6.160 6.160 451,200 +0.10(+1.65%)
Dec 26, 2019 6.100 6.100 6.037 6.060 112,128 +0.02(+0.33%)
Dec 24, 2019 5.980 6.060 5.980 6.040 71,200 -0.02(-0.33%)
Dec 23, 2019 6.060 6.060 6.016 6.060 186,928 -0.03(-0.49%)
Dec 20, 2019 6.220 6.220 6.080 6.090 241,600 -0.07(-1.14%)
Dec 19, 2019 6.110 6.200 6.110 6.160 125,560 +0.08(+1.32%)
Dec 18, 2019 6.060 6.090 6.054 6.080 146,953 +0.03(+0.50%)
Dec 17, 2019 6.040 6.070 6.000 6.050 189,421 -0.10(-1.63%)
Dec 16, 2019 6.230 6.230 6.140 6.150 487,762 +0.13(+2.16%)
Dec 13, 2019 6.040 6.130 5.920 6.020 293,100 +0.08(+1.35%)
Dec 12, 2019 5.750 5.940 5.720 5.940 390,131 +0.25(+4.39%)
Dec 11, 2019 5.660 5.730 5.660 5.690 367,788 +0.06(+1.07%)
Dec 10, 2019 5.660 5.680 5.620 5.630 396,996 -0.07(-1.14%)
Dec 09, 2019 5.725 5.740 5.680 5.695 280,728 -0.03(-0.47%)
Dec 06, 2019 5.705 5.760 5.654 5.722 357,400 +0.04(+0.65%)
Dec 05, 2019 5.770 5.810 5.650 5.685 648,624 -0.51(-8.19%)
Dec 04, 2019 6.140 6.230 6.130 6.192 248,543 +0.07(+1.18%)
Dec 03, 2019 6.080 6.120 6.030 6.120 135,193 -0.19(-3.01%)
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.