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 )

12.65 +0.16 (+1.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jun 30, 2015 8.180 8.220 8.000 8.035 97,775 -0.19(-2.25%)
Jun 29, 2015 8.288 8.340 8.200 8.220 53,963 -0.12(-1.38%)
Jun 26, 2015 8.470 8.480 8.300 8.335 99,400 -0.16(-1.94%)
Jun 25, 2015 8.700 8.700 8.500 8.500 140,804 -0.16(-1.85%)
Jun 24, 2015 8.730 8.760 8.650 8.660 23,564 +0.02(+0.17%)
Jun 23, 2015 8.580 8.770 8.560 8.645 31,972 +0.12(+1.35%)
Jun 22, 2015 8.620 8.710 8.520 8.530 96,163 -0.09(-1.04%)
Jun 19, 2015 8.680 8.720 8.560 8.620 31,167 -0.18(-2.05%)
Jun 18, 2015 8.810 9.150 8.710 8.800 123,304 +0.16(+1.79%)
Jun 17, 2015 8.610 8.750 8.498 8.645 134,188 -0.05(-0.63%)
Jun 16, 2015 8.615 8.780 8.490 8.700 32,329 +0.09(+1.10%)
Jun 15, 2015 8.610 8.700 8.580 8.605 328,909 -0.16(-1.88%)
Jun 12, 2015 8.760 8.980 8.760 8.770 44,915 +0.00(+0.00%)
Jun 11, 2015 8.730 8.780 8.610 8.770 25,047 +0.05(+0.57%)
Jun 10, 2015 8.720 8.900 8.640 8.720 25,162 +0.28(+3.32%)
Jun 09, 2015 8.540 8.700 8.389 8.440 118,930 +0.08(+0.96%)
Jun 08, 2015 8.445 8.500 8.360 8.360 15,492 -0.14(-1.65%)
Jun 05, 2015 8.600 8.780 8.400 8.500 36,287 -0.34(-3.85%)
Jun 04, 2015 8.620 8.870 8.540 8.840 169,125 +0.01(+0.11%)
Jun 03, 2015 8.960 8.980 8.790 8.830 63,596 +0.02(+0.23%)
Jun 02, 2015 8.650 8.810 8.650 8.810 57,646 +0.18(+2.09%)
Jun 01, 2015 8.720 8.780 8.540 8.630 20,331 -0.22(-2.49%)
May 29, 2015 8.930 8.990 8.790 8.850 75,897 -0.02(-0.23%)
May 28, 2015 8.790 8.950 8.610 8.870 172,313 +0.10(+1.14%)
May 27, 2015 8.700 9.040 8.700 8.770 209,437 -0.28(-3.09%)
May 26, 2015 8.910 9.100 8.860 9.050 74,939 +0.05(+0.56%)
May 22, 2015 9.000 9.000 9.000 0 -0.21(-2.28%)
May 21, 2015 9.215 9.290 9.120 9.210 44,957 +0.10(+1.10%)
May 20, 2015 9.150 9.300 9.100 9.110 97,785 -0.19(-2.04%)
May 19, 2015 9.230 9.400 8.937 9.300 100,251 -0.11(-1.22%)
May 18, 2015 9.305 9.450 9.270 9.415 199,172 -0.02(-0.16%)
May 15, 2015 9.130 9.480 9.130 9.430 23,275 +0.04(+0.43%)
May 14, 2015 9.520 9.520 9.360 9.390 66,459 -0.12(-1.26%)
May 13, 2015 9.400 9.530 9.380 9.510 48,754 +0.09(+0.96%)
May 12, 2015 9.280 9.450 9.280 9.420 126,534 -0.08(-0.84%)
May 11, 2015 9.440 9.520 9.440 9.500 45,860 +0.20(+2.15%)
May 08, 2015 9.280 9.330 9.250 9.300 99,860 +0.04(+0.43%)
May 07, 2015 9.220 9.260 9.090 9.260 25,894 -0.14(-1.49%)
May 06, 2015 9.470 9.470 9.365 9.400 69,295 -0.09(-0.95%)
May 05, 2015 9.530 9.560 9.490 9.490 745,392 +0.00(+0.00%)
May 04, 2015 9.480 9.510 9.380 9.490 45,809 +0.01(+0.11%)
May 01, 2015 9.637 9.637 9.390 9.480 21,502 -0.02(-0.21%)
Apr 30, 2015 9.405 9.550 9.370 9.500 69,009 -0.18(-1.86%)
Apr 29, 2015 9.600 9.680 9.570 9.680 25,484 +0.07(+0.73%)
Apr 28, 2015 9.570 9.640 9.550 9.610 141,463 +0.15(+1.59%)
Apr 27, 2015 9.400 9.480 9.385 9.460 48,086 +0.09(+0.96%)
Apr 24, 2015 9.390 9.410 9.360 9.370 156,858 +0.25(+2.74%)
Apr 23, 2015 8.840 9.150 8.840 9.120 172,729 +0.26(+2.93%)
Apr 22, 2015 8.760 8.860 8.730 8.860 195,770 -0.10(-1.12%)
Apr 21, 2015 8.930 9.000 8.890 8.960 272,718 -0.03(-0.33%)
Apr 20, 2015 8.890 9.020 8.890 8.990 38,128 +0.07(+0.78%)
Apr 17, 2015 8.830 8.980 8.830 8.920 51,917 -0.14(-1.55%)
Apr 16, 2015 8.970 9.066 8.930 9.060 42,350 +0.25(+2.78%)
Apr 15, 2015 8.825 8.841 8.730 8.815 150,024 +0.16(+1.91%)
Apr 14, 2015 8.560 8.670 8.555 8.650 340,396 +0.35(+4.22%)
Apr 13, 2015 8.360 8.400 8.260 8.300 65,741 -0.15(-1.78%)
Apr 10, 2015 8.415 8.480 8.380 8.450 140,667 +0.00(+0.06%)
Apr 09, 2015 8.455 8.536 8.410 8.445 133,908 -0.02(-0.18%)
Apr 08, 2015 8.680 8.695 8.436 8.460 91,511 -0.07(-0.82%)
Apr 07, 2015 8.550 8.600 8.520 8.530 275,144 +0.09(+1.07%)
Apr 06, 2015 8.430 8.480 8.380 8.440 62,039 +0.11(+1.32%)
Apr 02, 2015 8.330 8.330 8.330 0 -0.05(-0.66%)
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.