Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Glencore International Plc ADR (OP:GLNCY)

8.170 +0.080 (+0.99%)

Streaming Delayed Price Updated: 2:34 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 11, 2025	7.940	8.090	7.930	8.090	259,334	+0.09(+1.12%)
Sep 10, 2025	7.990	8.050	7.950	8.000	223,736	-0.09(-1.11%)
Sep 09, 2025	8.180	8.250	8.060	8.090	693,902	+0.39(+5.06%)
Sep 08, 2025	7.700	7.730	7.630	7.700	641,613	+0.00(+0.00%)
Sep 05, 2025	7.782	7.850	7.580	7.700	1,438,666	+0.05(+0.65%)
Sep 04, 2025	7.660	7.670	7.610	7.650	338,564	-0.03(-0.39%)
Sep 03, 2025	7.690	7.730	7.622	7.680	418,103	+0.08(+1.05%)
Sep 02, 2025	7.510	7.600	7.490	7.600	747,582	-0.26(-3.31%)
Aug 29, 2025	7.790	7.860	7.770	7.860	430,118	-0.14(-1.75%)
Aug 28, 2025	7.980	8.120	7.980	8.000	490,699	+0.11(+1.33%)
Aug 27, 2025	7.820	7.910	7.815	7.895	284,943	-0.01(-0.06%)
Aug 26, 2025	7.800	7.900	7.760	7.900	280,954	+0.04(+0.51%)
Aug 25, 2025	7.930	7.950	7.840	7.860	354,643	-0.07(-0.88%)
Aug 22, 2025	7.790	7.930	7.770	7.930	318,243	+0.06(+0.76%)
Aug 21, 2025	7.780	7.870	7.760	7.870	1,033,347	+0.08(+1.03%)
Aug 20, 2025	7.830	7.890	7.760	7.790	349,283	+0.00(+0.00%)
Aug 19, 2025	7.940	7.950	7.780	7.790	978,439	+0.03(+0.39%)
Aug 18, 2025	7.860	7.870	7.740	7.760	492,239	-0.32(-3.96%)
Aug 15, 2025	8.140	8.170	8.040	8.080	278,111	+0.10(+1.25%)
Aug 14, 2025	7.960	7.980	7.910	7.980	361,156	-0.01(-0.13%)
Aug 13, 2025	7.940	8.020	7.940	7.990	318,423	+0.06(+0.76%)
Aug 12, 2025	7.800	7.940	7.800	7.930	568,281	+0.09(+1.15%)
Aug 11, 2025	7.800	7.850	7.800	7.840	1,965,710	+0.10(+1.29%)
Aug 08, 2025	7.650	7.750	7.630	7.740	2,659,076	+0.20(+2.65%)
Aug 07, 2025	7.460	7.540	7.440	7.540	2,426,390	+0.00(+0.00%)
Aug 06, 2025	7.620	7.685	7.530	7.540	662,845	-0.43(-5.40%)
Aug 05, 2025	8.010	8.040	7.960	7.970	504,204	+0.05(+0.63%)
Aug 04, 2025	7.950	7.960	7.870	7.920	502,380	+0.00(+0.00%)
Aug 01, 2025	7.930	7.950	7.830	7.920	380,640	-0.06(-0.75%)
Jul 31, 2025	7.860	8.050	7.850	7.980	599,202	+0.02(+0.25%)
Jul 30, 2025	8.240	8.320	7.860	7.960	754,244	-0.21(-2.57%)
Jul 29, 2025	8.130	8.170	8.070	8.170	403,619	-0.26(-3.03%)
Jul 28, 2025	8.330	8.460	8.281	8.425	308,796	-0.12(-1.46%)
Jul 25, 2025	8.520	8.570	8.480	8.550	225,810	-0.12(-1.38%)
Jul 24, 2025	8.680	8.760	8.650	8.670	564,089	-0.17(-1.92%)
Jul 23, 2025	8.800	8.870	8.790	8.840	283,917	+0.13(+1.49%)
Jul 22, 2025	8.670	8.730	8.640	8.710	493,923	+0.36(+4.31%)
Jul 21, 2025	8.340	8.400	8.310	8.350	424,952	+0.23(+2.83%)
Jul 18, 2025	8.220	8.220	8.100	8.120	217,133	-0.03(-0.37%)
Jul 17, 2025	8.100	8.180	8.080	8.150	436,485	-0.10(-1.21%)
Jul 16, 2025	8.210	8.270	8.130	8.250	422,314	+0.02(+0.24%)
Jul 15, 2025	8.340	8.360	8.220	8.230	364,164	-0.07(-0.84%)
Jul 14, 2025	8.370	8.370	8.270	8.300	392,125	-0.10(-1.19%)
Jul 11, 2025	8.350	8.420	8.330	8.400	339,697	+0.04(+0.48%)
Jul 10, 2025	8.320	8.415	8.320	8.360	537,128	+0.26(+3.21%)
Jul 09, 2025	8.100	8.120	8.000	8.100	931,499	-0.13(-1.58%)
Jul 08, 2025	8.230	8.370	8.200	8.230	826,765	+0.24(+3.00%)
Jul 07, 2025	8.090	8.110	7.990	7.990	631,852	-0.33(-3.97%)
Jul 03, 2025	8.370	8.390	8.300	8.320	369,120	-0.01(-0.12%)
Jul 02, 2025	8.140	8.350	8.120	8.330	1,450,776	+0.36(+4.52%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Glencore International Plc ADR (OP:GLNCY)

Historical Prices