Glencore PLC ADR Historical Stock Prices

GLNCY 
$4.71
*  
-0.04
-0.84 %
Get GLNCY Alerts
*Delayed - data as of May 2, 2016  -  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 02-FEB-2016 TO 02-MAY-2016

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 4.74 4.64 4.71 61,194
05/02/2016 4.74 4.74 4.64 4.71 61,194
04/29/2016 4.63 4.82 4.63 4.75 322,400
04/28/2016 4.37 4.52 4.352 4.43 150,540
04/27/2016 4.33 4.46 4.32 4.46 67,603
04/26/2016 4.42 4.4215 4.358 4.385 126,509
04/25/2016 4.51 4.51 4.35 4.37 354,052
04/22/2016 4.63 4.645 4.51 4.57 449,881
04/21/2016 4.87 4.9 4.64 4.68 180,716
04/20/2016 4.75 4.88 4.72 4.84 258,336
04/19/2016 4.65 4.85 4.65 4.825 485,024
04/18/2016 4.32 4.48 4.31 4.46 135,512
04/15/2016 4.34 4.38 4.31 4.36 165,659
04/14/2016 4.43 4.48 4.37 4.43 151,221
04/13/2016 4.4 4.45 4.37 4.429 187,963
04/12/2016 4.161 4.27 4.14 4.26 478,827
04/11/2016 3.95 4.01 3.94 3.952 363,652
04/08/2016 3.78 3.86 3.78 3.85 397,721
04/07/2016 3.785 3.83 3.67 3.68 356,985
04/06/2016 3.778 3.96 3.74 3.96 320,864
04/05/2016 3.938 4.04 3.915 3.99 377,069
04/04/2016 4.295 4.31 4.18 4.198 73,030
04/01/2016 4.18 4.27 4.15 4.25 108,063
03/31/2016 4.382 4.497 4.382 4.47 156,578
03/30/2016 4.41 4.431 4.3 4.33 178,902
03/29/2016 4.08 4.22 4.01 4.205 882,536
03/28/2016 4.24 4.3192 4.23 4.29 106,708
03/24/2016 4.08 4.35 4.07 4.275 352,101
03/23/2016 4.4 4.42 4.22 4.23 253,838
03/22/2016 4.46 4.52 4.44 4.48 220,405
03/21/2016 4.51 4.59 4.46 4.575 339,870
03/18/2016 4.628 4.66 4.56 4.57 572,369
03/17/2016 4.505 4.54 4.4399 4.5 735,358
03/16/2016 3.985 4.17 3.97 4.17 263,239
03/15/2016 3.94 3.96 3.86 3.96 151,463
03/14/2016 4.22 4.26 4.14 4.145 701,902
03/11/2016 3.98 4.07 3.93 4.05 141,109
03/10/2016 3.82 3.98 3.79 3.97 391,986
03/09/2016 4.03 4.07 3.85 4.03 237,543
03/08/2016 4.33 4.34 3.892 3.935 801,128
03/07/2016 4.425 4.839 4.41 4.77 861,275
03/04/2016 4.16 4.58 4.15 4.375 1,745,158
03/03/2016 4.02 4.08 3.93 4.07 1,014,601
03/02/2016 3.63 3.87 3.62 3.85 544,184
03/01/2016 3.565 3.65 3.5 3.62 462,229
02/29/2016 3.64 3.7 3.6 3.63 286,614
02/26/2016 3.45 3.53 3.42 3.49 270,529
02/25/2016 3.325 3.35 3.22 3.31 236,105
02/24/2016 3.19 3.31 3.14 3.3 393,454
02/23/2016 3.63 3.67 3.52 3.58 449,727
02/22/2016 3.54 3.71 3.52 3.66 509,629
02/19/2016 3.28 3.36 3.27 3.34 135,595
02/18/2016 3.38 3.39 3.28 3.29 450,009
02/17/2016 3.172 3.39 3.17 3.35 1,178,958
02/16/2016 2.92 2.92 2.85 2.905 176,918
02/12/2016 2.748 2.82 2.69 2.82 355,430
02/11/2016 2.49 2.56 2.46 2.52 398,786
02/10/2016 2.58 2.69 2.56 2.665 153,092
02/09/2016 2.7 2.85 2.67 2.757 1,152,644
02/08/2016 2.797 2.96 2.784 2.95 463,150
02/05/2016 2.85 2.94 2.84 2.87 460,755
02/04/2016 2.64 2.87 2.63 2.8 723,477
02/03/2016 2.44 2.49 2.36 2.49 545,430
02/02/2016 2.389 2.39 2.29 2.35 327,898
*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?