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 )

12.49 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
May 31, 2016 3.795 3.860 3.760 3.770 124,266 -0.12(-3.08%)
May 27, 2016 3.890 3.890 3.890 0 -0.06(-1.64%)
May 26, 2016 4.050 4.060 3.945 3.955 206,995 +0.06(+1.67%)
May 25, 2016 3.800 3.900 3.800 3.890 161,136 +0.14(+3.73%)
May 24, 2016 3.740 3.780 3.700 3.750 343,284 +0.06(+1.76%)
May 23, 2016 3.620 3.710 3.610 3.685 139,842 +0.02(+0.55%)
May 20, 2016 3.750 3.775 3.652 3.665 90,501 -0.02(-0.41%)
May 19, 2016 3.690 3.750 3.610 3.680 135,501 -0.07(-1.76%)
May 18, 2016 3.710 3.840 3.700 3.746 147,866 -0.13(-3.33%)
May 17, 2016 3.870 3.950 3.820 3.875 194,048 +0.05(+1.31%)
May 16, 2016 3.770 3.860 3.770 3.825 114,762 +0.19(+5.08%)
May 13, 2016 3.690 3.710 3.640 3.640 296,741 -0.15(-3.96%)
May 12, 2016 3.920 3.920 3.720 3.790 251,142 -0.12(-3.07%)
May 11, 2016 3.920 3.940 3.870 3.910 169,401 +0.05(+1.30%)
May 10, 2016 3.800 3.880 3.780 3.860 350,591 +0.04(+1.05%)
May 09, 2016 3.845 3.880 3.760 3.820 394,676 -0.35(-8.40%)
May 06, 2016 3.996 4.170 3.980 4.170 102,882 +0.04(+0.97%)
May 05, 2016 4.210 4.250 4.120 4.130 156,291 +0.00(+0.00%)
May 04, 2016 4.160 4.260 4.120 4.130 288,124 -0.24(-5.49%)
May 03, 2016 4.390 4.395 4.300 4.370 319,321 -0.34(-7.22%)
May 02, 2016 4.740 4.740 4.640 4.710 61,194 -0.04(-0.84%)
Apr 29, 2016 4.630 4.820 4.630 4.750 322,400 +0.32(+7.22%)
Apr 28, 2016 4.370 4.520 4.352 4.430 150,540 -0.03(-0.67%)
Apr 27, 2016 4.330 4.460 4.320 4.460 67,603 +0.08(+1.71%)
Apr 26, 2016 4.420 4.421 4.358 4.385 126,509 +0.01(+0.34%)
Apr 25, 2016 4.510 4.510 4.350 4.370 354,052 -0.20(-4.38%)
Apr 22, 2016 4.630 4.645 4.510 4.570 449,881 -0.11(-2.35%)
Apr 21, 2016 4.870 4.900 4.640 4.680 180,716 -0.16(-3.31%)
Apr 20, 2016 4.750 4.880 4.720 4.840 258,336 +0.01(+0.31%)
Apr 19, 2016 4.650 4.850 4.650 4.825 485,024 +0.37(+8.18%)
Apr 18, 2016 4.320 4.480 4.310 4.460 135,512 +0.10(+2.29%)
Apr 15, 2016 4.340 4.380 4.310 4.360 165,659 -0.07(-1.58%)
Apr 14, 2016 4.430 4.480 4.370 4.430 151,221 +0.00(+0.02%)
Apr 13, 2016 4.400 4.450 4.370 4.429 187,963 +0.17(+3.97%)
Apr 12, 2016 4.160 4.270 4.140 4.260 478,827 +0.31(+7.79%)
Apr 11, 2016 3.950 4.010 3.940 3.952 363,652 +0.10(+2.65%)
Apr 08, 2016 3.780 3.860 3.780 3.850 397,721 +0.17(+4.62%)
Apr 07, 2016 3.785 3.830 3.670 3.680 356,985 -0.28(-7.07%)
Apr 06, 2016 3.778 3.960 3.740 3.960 320,864 -0.03(-0.75%)
Apr 05, 2016 3.938 4.040 3.915 3.990 377,069 -0.21(-4.95%)
Apr 04, 2016 4.295 4.310 4.180 4.198 73,030 -0.05(-1.22%)
Apr 01, 2016 4.180 4.270 4.150 4.250 108,063 -0.22(-4.92%)
Mar 31, 2016 4.382 4.497 4.382 4.470 156,578 +0.14(+3.23%)
Mar 30, 2016 4.410 4.431 4.300 4.330 178,902 +0.12(+2.97%)
Mar 29, 2016 4.080 4.220 4.010 4.205 882,536 -0.08(-1.98%)
Mar 28, 2016 4.240 4.319 4.230 4.290 106,708 +0.01(+0.35%)
Mar 24, 2016 4.275 4.275 4.275 0 +0.04(+1.06%)
Mar 23, 2016 4.400 4.420 4.220 4.230 253,838 -0.25(-5.58%)
Mar 22, 2016 4.460 4.520 4.440 4.480 220,405 -0.09(-2.08%)
Mar 21, 2016 4.510 4.590 4.460 4.575 339,870 +0.00(+0.11%)
Mar 18, 2016 4.628 4.660 4.560 4.570 572,369 +0.07(+1.56%)
Mar 17, 2016 4.505 4.540 4.440 4.500 735,358 +0.33(+7.91%)
Mar 16, 2016 3.985 4.170 3.970 4.170 263,239 +0.21(+5.30%)
Mar 15, 2016 3.940 3.960 3.860 3.960 151,463 -0.18(-4.46%)
Mar 14, 2016 4.220 4.260 4.140 4.145 701,902 +0.09(+2.35%)
Mar 11, 2016 3.980 4.070 3.930 4.050 141,109 +0.08(+2.02%)
Mar 10, 2016 3.820 3.980 3.790 3.970 391,986 -0.06(-1.49%)
Mar 09, 2016 4.030 4.070 3.850 4.030 237,543 +0.10(+2.41%)
Mar 08, 2016 4.330 4.340 3.892 3.935 801,128 -0.83(-17.51%)
Mar 07, 2016 4.425 4.839 4.410 4.770 861,275 +0.39(+9.03%)
Mar 04, 2016 4.160 4.340 4.150 4.375 1,745,158 +0.30(+7.49%)
Mar 03, 2016 4.020 4.080 3.930 4.070 1,014,601 +0.22(+5.71%)
Mar 02, 2016 3.630 3.870 3.620 3.850 544,184 +0.23(+6.35%)
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.