Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Jul 30, 2021 8.975 9.070 8.920 8.930 308,813 -0.23(-2.51%)
Jul 29, 2021 9.120 9.190 9.120 9.160 162,043 +0.09(+0.99%)
Jul 28, 2021 8.960 9.090 8.949 9.070 142,125 +0.17(+1.91%)
Jul 27, 2021 8.830 8.940 8.775 8.900 154,965 -0.11(-1.22%)
Jul 26, 2021 8.840 9.030 8.840 9.010 179,466 +0.34(+3.92%)
Jul 23, 2021 8.650 8.690 8.570 8.670 127,562 +0.10(+1.17%)
Jul 22, 2021 8.650 8.650 8.520 8.570 87,364 -0.04(-0.46%)
Jul 21, 2021 8.460 8.620 8.450 8.610 493,226 +0.38(+4.62%)
Jul 20, 2021 8.020 8.260 7.970 8.230 332,347 +0.21(+2.62%)
Jul 19, 2021 8.020 8.100 7.910 8.020 509,672 -0.39(-4.69%)
Jul 16, 2021 8.590 8.590 8.386 8.415 221,622 -0.40(-4.48%)
Jul 15, 2021 8.720 8.830 8.720 8.810 134,357 +0.03(+0.31%)
Jul 14, 2021 8.840 8.880 8.760 8.783 140,256 +0.16(+1.89%)
Jul 13, 2021 8.640 8.700 8.590 8.620 155,093 -0.12(-1.41%)
Jul 12, 2021 8.669 8.790 8.635 8.743 417,443 -0.07(-0.81%)
Jul 09, 2021 8.690 8.840 8.660 8.815 150,682 +0.32(+3.83%)
Jul 08, 2021 8.380 8.510 8.310 8.490 272,353 -0.24(-2.75%)
Jul 07, 2021 8.540 8.800 8.540 8.730 425,146 +0.20(+2.28%)
Jul 06, 2021 8.720 8.720 8.430 8.535 1,311,068 -0.18(-2.01%)
Jul 02, 2021 8.640 8.710 8.590 8.710 543,963 +0.19(+2.23%)
Jul 01, 2021 8.660 8.680 8.450 8.520 1,355,394 -0.03(-0.35%)
Jun 30, 2021 8.510 8.600 8.490 8.550 188,998 -0.07(-0.81%)
Jun 29, 2021 8.638 8.670 8.610 8.620 205,490 +0.09(+1.06%)
Jun 28, 2021 8.640 8.660 8.530 8.530 194,449 -0.18(-2.07%)
Jun 25, 2021 8.770 8.790 8.680 8.710 151,607 -0.02(-0.23%)
Jun 24, 2021 8.674 8.740 8.610 8.730 293,658 +0.16(+1.87%)
Jun 23, 2021 8.720 8.760 8.570 8.570 209,572 +0.04(+0.47%)
Jun 22, 2021 8.490 8.560 8.430 8.530 343,593 +0.15(+1.79%)
Jun 21, 2021 8.230 8.390 8.210 8.380 251,321 +0.25(+3.08%)
Jun 18, 2021 8.210 8.260 8.080 8.130 392,448 -0.33(-3.93%)
Jun 17, 2021 8.590 8.630 8.360 8.463 373,280 -0.27(-3.06%)
Jun 16, 2021 8.820 8.940 8.695 8.730 544,501 -0.30(-3.32%)
Jun 15, 2021 8.940 9.060 8.890 9.030 391,323 -0.17(-1.85%)
Jun 14, 2021 9.180 9.240 9.160 9.200 149,223 -0.04(-0.48%)
Jun 11, 2021 9.250 9.270 9.190 9.244 170,608 +0.23(+2.60%)
Jun 10, 2021 9.030 9.130 8.980 9.010 128,001 +0.06(+0.67%)
Jun 09, 2021 8.990 9.000 8.910 8.950 200,370 -0.17(-1.86%)
Jun 08, 2021 9.090 9.140 9.015 9.120 113,517 +0.01(+0.11%)
Jun 07, 2021 9.230 9.230 9.100 9.110 248,970 -0.21(-2.25%)
Jun 04, 2021 9.290 9.350 9.254 9.320 147,662 +0.19(+2.08%)
Jun 03, 2021 9.170 9.180 9.070 9.130 334,712 -0.24(-2.56%)
Jun 02, 2021 9.340 9.430 9.290 9.370 257,727 +0.03(+0.32%)
Jun 01, 2021 9.340 9.400 9.300 9.340 554,078 +0.29(+3.20%)
May 28, 2021 9.070 9.120 9.030 9.050 326,933 -0.06(-0.66%)
May 27, 2021 9.030 9.120 9.010 9.110 446,361 +0.47(+5.44%)
May 26, 2021 8.540 8.660 8.510 8.640 387,364 +0.12(+1.41%)
May 25, 2021 8.630 8.690 8.520 8.520 870,236 -0.25(-2.85%)
May 24, 2021 8.720 8.810 8.680 8.770 435,527 +0.05(+0.57%)
May 21, 2021 8.820 8.835 8.690 8.720 281,310 -0.08(-0.91%)
May 20, 2021 8.740 8.830 8.690 8.800 419,585 -0.01(-0.11%)
May 19, 2021 8.790 8.900 8.690 8.810 318,931 -0.31(-3.40%)
May 18, 2021 9.270 9.280 9.090 9.120 394,683 -0.09(-0.98%)
May 17, 2021 9.070 9.230 9.010 9.210 374,007 +0.06(+0.66%)
May 14, 2021 9.060 9.150 9.030 9.150 281,676 +0.02(+0.22%)
May 13, 2021 9.090 9.200 8.980 9.130 427,045 -0.13(-1.40%)
May 12, 2021 9.300 9.480 9.210 9.260 540,144 -0.10(-1.07%)
May 11, 2021 9.040 9.360 9.000 9.360 401,948 +0.13(+1.41%)
May 10, 2021 9.300 9.330 9.170 9.230 748,356 +0.17(+1.88%)
May 07, 2021 8.850 9.060 8.820 9.060 555,728 +0.43(+4.98%)
May 06, 2021 8.580 8.640 8.470 8.630 270,056 +0.06(+0.70%)
May 05, 2021 8.450 8.610 8.420 8.570 352,755 +0.31(+3.75%)
May 04, 2021 8.260 8.328 8.140 8.260 266,796 +0.04(+0.49%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.