Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

11.85 -0.25 (-2.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jul 31, 2015 6.479 6.500 6.400 6.450 428,157 -0.06(-0.92%)
Jul 30, 2015 6.560 6.576 6.500 6.510 287,773 -0.07(-1.06%)
Jul 29, 2015 6.520 6.660 6.520 6.580 5,937,459 -0.03(-0.45%)
Jul 28, 2015 6.530 6.610 6.504 6.610 828,744 +0.33(+5.25%)
Jul 27, 2015 6.280 6.380 6.260 6.280 191,250 -0.17(-2.64%)
Jul 24, 2015 6.660 6.660 6.440 6.450 89,924 -0.27(-4.09%)
Jul 23, 2015 6.935 6.940 6.720 6.725 109,775 -0.32(-4.54%)
Jul 22, 2015 7.120 7.170 7.020 7.045 189,271 -0.32(-4.28%)
Jul 21, 2015 7.430 7.470 7.320 7.360 400,946 -0.05(-0.74%)
Jul 20, 2015 7.480 7.490 7.400 7.415 88,626 -0.04(-0.47%)
Jul 17, 2015 7.580 7.580 7.450 7.450 822,780 -0.18(-2.36%)
Jul 16, 2015 7.580 7.630 7.560 7.630 76,272 +0.01(+0.20%)
Jul 15, 2015 7.660 7.674 7.580 7.615 109,103 -0.14(-1.87%)
Jul 14, 2015 7.810 7.810 7.693 7.760 161,250 +0.01(+0.19%)
Jul 13, 2015 7.642 7.790 7.620 7.745 76,885 +0.25(+3.27%)
Jul 10, 2015 7.600 7.600 7.480 7.500 58,827 +0.19(+2.60%)
Jul 09, 2015 7.450 7.500 7.290 7.310 151,042 +0.04(+0.55%)
Jul 08, 2015 7.286 7.357 7.200 7.270 387,765 -0.01(-0.14%)
Jul 07, 2015 7.460 7.500 7.000 7.280 1,008,161 -0.37(-4.84%)
Jul 06, 2015 7.780 7.780 7.620 7.650 163,182 -0.23(-2.92%)
Jul 02, 2015 7.880 7.880 7.880 0 +0.05(+0.64%)
Jul 01, 2015 7.960 7.960 7.790 7.830 223,564 -0.21(-2.55%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.