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 (%)
Dec 31, 2020 6.270 6.270 6.270 205,603 -0.07(-1.10%)
Dec 30, 2020 6.330 6.400 6.330 6.340 205,603 +0.07(+1.12%)
Dec 29, 2020 6.360 6.360 6.250 6.270 281,585 -0.04(-0.68%)
Dec 28, 2020 6.500 6.500 6.290 6.313 130,193 +0.00(+0.05%)
Dec 24, 2020 6.400 6.400 6.290 6.310 82,700 -0.06(-0.94%)
Dec 23, 2020 6.300 6.380 6.280 6.370 191,214 +0.22(+3.58%)
Dec 22, 2020 6.210 6.210 6.120 6.150 397,296 -0.16(-2.54%)
Dec 21, 2020 6.180 6.340 6.150 6.310 570,491 -0.18(-2.77%)
Dec 18, 2020 6.500 6.513 6.460 6.490 205,300 -0.04(-0.54%)
Dec 17, 2020 6.530 6.560 6.480 6.525 310,520 +0.03(+0.38%)
Dec 16, 2020 6.550 6.550 6.460 6.500 167,410 +0.04(+0.68%)
Dec 15, 2020 6.330 6.470 6.250 6.456 250,461 +0.24(+3.79%)
Dec 14, 2020 6.290 6.330 6.220 6.220 298,410 -0.01(-0.16%)
Dec 11, 2020 6.240 6.280 6.170 6.230 125,100 -0.05(-0.80%)
Dec 10, 2020 6.240 6.350 6.240 6.280 260,074 -0.04(-0.63%)
Dec 09, 2020 6.380 6.400 6.260 6.320 608,609 +0.02(+0.32%)
Dec 08, 2020 6.260 6.320 6.240 6.300 292,588 -0.04(-0.63%)
Dec 07, 2020 6.340 6.400 6.310 6.340 396,144 -0.07(-1.09%)
Dec 04, 2020 6.290 6.430 6.290 6.410 520,900 +0.27(+4.40%)
Dec 03, 2020 6.140 6.220 6.100 6.140 373,515 +0.25(+4.24%)
Dec 02, 2020 5.850 5.920 5.820 5.890 275,262 +0.02(+0.34%)
Dec 01, 2020 5.780 5.880 5.780 5.870 295,401 +0.27(+4.82%)
Nov 30, 2020 5.700 5.740 5.590 5.600 235,645 -0.08(-1.41%)
Nov 27, 2020 5.640 5.700 5.610 5.680 283,000 -0.05(-0.87%)
Nov 25, 2020 5.610 5.740 5.580 5.730 346,300 +0.10(+1.78%)
Nov 24, 2020 5.560 5.640 5.530 5.630 323,623 +0.31(+5.93%)
Nov 23, 2020 5.280 5.330 5.240 5.315 302,163 +0.19(+3.61%)
Nov 20, 2020 5.120 5.160 5.100 5.130 214,900 +0.07(+1.38%)
Nov 19, 2020 4.980 5.060 4.960 5.060 116,246 +0.02(+0.40%)
Nov 18, 2020 5.100 5.150 5.040 5.040 168,106 -0.02(-0.40%)
Nov 17, 2020 5.070 5.076 5.005 5.060 171,063 -0.05(-0.98%)
Nov 16, 2020 5.120 5.130 5.050 5.110 152,696 +0.14(+2.82%)
Nov 13, 2020 4.910 4.980 4.880 4.970 127,700 +0.14(+2.90%)
Nov 12, 2020 4.840 4.923 4.820 4.830 124,606 -0.08(-1.63%)
Nov 11, 2020 4.910 4.970 4.870 4.910 170,045 +0.01(+0.20%)
Nov 10, 2020 4.860 4.950 4.860 4.900 301,268 +0.24(+5.15%)
Nov 09, 2020 4.840 4.845 4.620 4.660 458,105 +0.21(+4.72%)
Nov 06, 2020 4.355 4.450 4.320 4.450 172,800 +0.21(+4.87%)
Nov 05, 2020 4.180 4.290 4.180 4.244 151,692 +0.11(+2.75%)
Nov 04, 2020 4.130 4.200 4.080 4.130 130,776 -0.03(-0.72%)
Nov 03, 2020 4.150 4.200 4.120 4.160 145,459 +0.17(+4.13%)
Nov 02, 2020 4.000 4.030 3.980 3.995 182,356 -0.00(-0.12%)
Oct 30, 2020 3.990 4.000 3.920 4.000 167,200 -0.00(-0.12%)
Oct 29, 2020 3.940 4.040 3.900 4.005 354,850 +0.02(+0.50%)
Oct 28, 2020 4.030 4.040 3.960 3.985 655,475 -0.17(-3.98%)
Oct 27, 2020 4.180 4.180 4.120 4.150 102,857 -0.12(-2.81%)
Oct 26, 2020 4.320 4.350 4.230 4.270 126,624 -0.04(-1.01%)
Oct 23, 2020 4.340 4.350 4.290 4.314 129,200 +0.03(+0.78%)
Oct 22, 2020 4.230 4.310 4.230 4.280 134,624 -0.07(-1.61%)
Oct 21, 2020 4.340 4.430 4.325 4.350 212,022 +0.03(+0.69%)
Oct 20, 2020 4.270 4.360 4.260 4.320 477,222 +0.11(+2.61%)
Oct 19, 2020 4.210 4.300 4.180 4.210 181,118 +0.03(+0.72%)
Oct 16, 2020 4.160 4.190 4.120 4.180 184,300 +0.00(+0.00%)
Oct 15, 2020 4.130 4.180 4.110 4.180 142,291 -0.13(-3.02%)
Oct 14, 2020 4.310 4.360 4.310 4.310 122,382 +0.00(+0.00%)
Oct 13, 2020 4.330 4.330 4.280 4.310 105,398 -0.12(-2.71%)
Oct 12, 2020 4.470 4.470 4.420 4.430 136,447 -0.01(-0.23%)
Oct 09, 2020 4.520 4.550 4.440 4.440 118,100 +0.09(+2.07%)
Oct 08, 2020 4.400 4.410 4.330 4.350 111,804 +0.02(+0.46%)
Oct 07, 2020 4.320 4.370 4.250 4.330 74,289 +0.17(+4.09%)
Oct 06, 2020 4.270 4.290 4.150 4.160 152,139 -0.06(-1.54%)
Oct 05, 2020 4.190 4.230 4.160 4.225 86,694 +0.11(+2.80%)
Oct 02, 2020 4.040 4.160 4.010 4.110 118,800 +0.07(+1.73%)
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.