Glencore PLC ADR Historical Stock Prices

GLNCY 
$9.49
*  
unch
unch
Get GLNCY Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading GLNCY now


Community Rating:
View:    GLNCY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  9.56  9.49  9.49 745,392
05/05/2015 9.53 9.56 9.49 9.49 380,392
05/04/2015 9.48 9.51 9.38 9.49 45,809
05/01/2015 9.6375 9.6375 9.39 9.48 21,502
04/30/2015 9.405 9.55 9.37 9.5 69,009
04/29/2015 9.6 9.68 9.57 9.68 25,484
04/28/2015 9.57 9.64 9.55 9.61 141,463
04/27/2015 9.4 9.48 9.385 9.46 48,086
04/24/2015 9.39 9.41 9.36 9.37 156,858
04/23/2015 8.84 9.15 8.84 9.12 172,729
04/22/2015 8.76 8.86 8.73 8.86 195,770
04/21/2015 8.93 9 8.89 8.96 272,718
04/20/2015 8.89 9.02 8.89 8.99 38,128
04/17/2015 8.83 8.98 8.83 8.92 51,917
04/16/2015 8.97 9.0655 8.93 9.06 42,350
04/15/2015 8.826 8.841 8.73 8.815 150,024
04/14/2015 8.56 8.67 8.5545 8.65 340,396
04/13/2015 8.36 8.4 8.26 8.3 65,741
04/10/2015 8.415 8.48 8.38 8.45 140,667
04/09/2015 8.455 8.5355 8.41 8.445 133,908
04/08/2015 8.68 8.695 8.4358 8.46 91,511
04/07/2015 8.55 8.6 8.52 8.53 275,144
04/06/2015 8.43 8.48 8.38 8.44 62,039
04/02/2015 8.245 8.3405 8.245 8.33 190,156
04/01/2015 8.33 8.42 8.33 8.385 54,232
03/31/2015 8.414 8.51 8.3565 8.47 153,637
03/30/2015 8.595 8.67 8.57 8.67 66,813
03/27/2015 8.59 8.59 8.47 8.53 72,170
03/26/2015 8.86 8.86 8.74 8.765 256,521
03/25/2015 8.94 9.01 8.925 8.945 117,087
03/24/2015 9.06 9.06 8.9 8.9 244,319
03/23/2015 8.99 9.18 8.98 9.18 128,377
03/20/2015 8.518 8.93 8.518 8.89 129,920
03/19/2015 8.43 8.43 8.3 8.33 166,658
03/18/2015 8.17 8.51 8.165 8.475 468,216
03/17/2015 8.32 8.35 8.25 8.34 190,790
03/16/2015 8.13 8.22 8.08 8.22 114,308
03/13/2015 8.27 8.27 8.0401 8.2 216,221
03/12/2015 8.66 8.66 8.43 8.51 213,079
03/11/2015 8.44 8.6041 8.3745 8.535 4,512,960
03/10/2015 8.73 8.8 8.6 8.6 260,295
03/09/2015 8.82 8.99 8.78 8.945 96,863
03/06/2015 8.75 8.75 8.59 8.69 183,489
03/05/2015 8.97 9.0655 8.93 9.06 149,654
03/04/2015 8.62 8.67 8.5645 8.645 2,121,896
03/03/2015 8.97 8.987 8.76 8.8 149,295
03/02/2015 9.18 9.21 9.16 9.21 25,005
02/27/2015 9.25 9.28 9.17 9.17 46,854
02/26/2015 9.31 9.31 9.14 9.19 308,204
02/25/2015 9.26 9.26 9.15 9.23 1,011,822
02/24/2015 9.03 9.14 8.99 9.09 204,901
02/23/2015 8.81 8.86 8.785 8.84 31,226
02/20/2015 8.863 9.01 8.85 9.01 49,760
02/19/2015 8.77 8.77 8.68 8.69 178,726
02/18/2015 8.765 8.99 8.7545 8.99 49,089
02/17/2015 8.7 8.85 8.67 8.84 26,214
02/13/2015 8.737 8.85 8.737 8.85 61,169
02/12/2015 8.49 8.58 8.45 8.55 180,548
02/11/2015 8.2 8.27 8.13 8.235 65,617
02/10/2015 8.28 8.28 8.17 8.21 72,268
02/09/2015 8.187 8.3555 8.187 8.285 162,165
02/06/2015 8.05 8.1 7.976 8.07 178,827
02/05/2015 8 8.23 8 8.2 52,783
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?