Skip to main content

Glencore Internation (OP: GLCNF )

5.500 +0.050 (+0.92%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 3.420 3.490 3.300 3.355 38,600 -0.06(-1.61%)
Jan 28, 2021 3.380 3.470 3.380 3.410 73,975 +0.15(+4.60%)
Jan 27, 2021 3.270 3.360 3.200 3.260 104,236 -0.21(-6.05%)
Jan 26, 2021 3.580 3.580 3.470 3.470 47,759 -0.13(-3.61%)
Jan 25, 2021 3.530 3.600 3.510 3.600 93,883 -0.07(-1.91%)
Jan 22, 2021 3.700 3.750 3.670 3.670 139,200 -0.13(-3.42%)
Jan 21, 2021 3.900 3.930 3.785 3.800 50,314 -0.05(-1.17%)
Jan 20, 2021 3.910 3.910 3.825 3.845 41,787 +0.08(+1.99%)
Jan 19, 2021 3.850 3.850 3.710 3.770 81,326 -0.04(-1.05%)
Jan 15, 2021 3.870 3.870 3.770 3.810 43,400 -0.10(-2.68%)
Jan 14, 2021 3.850 3.940 3.850 3.915 24,740 +0.08(+2.22%)
Jan 13, 2021 3.840 3.860 3.780 3.830 39,061 +0.04(+0.92%)
Jan 12, 2021 3.660 3.830 3.660 3.795 65,186 +0.14(+3.83%)
Jan 11, 2021 3.620 3.720 3.570 3.655 64,151 -0.10(-2.79%)
Jan 08, 2021 3.750 3.820 3.710 3.760 161,500 -0.05(-1.18%)
Jan 07, 2021 3.780 3.805 3.742 3.805 24,143 +0.04(+0.93%)
Jan 06, 2021 3.590 3.790 3.590 3.770 67,566 +0.30(+8.65%)
Jan 05, 2021 3.395 3.500 3.350 3.470 71,473 +0.17(+5.15%)
Jan 04, 2021 3.430 3.430 3.300 3.300 67,381 +0.15(+4.76%)
Dec 31, 2020 3.150 3.150 3.150 32,997 -0.06(-1.72%)
Dec 30, 2020 3.200 3.250 3.200 3.205 32,997 +0.03(+0.94%)
Dec 29, 2020 3.220 3.220 3.160 3.175 22,149 -0.03(-0.94%)
Dec 28, 2020 3.180 3.300 3.180 3.205 65,298 +0.02(+0.63%)
Dec 24, 2020 3.190 3.190 3.185 3.185 10,900 -0.00(-0.16%)
Dec 23, 2020 3.200 3.200 3.140 3.190 365,323 +0.10(+3.24%)
Dec 22, 2020 3.180 3.180 3.060 3.090 97,981 -0.09(-2.83%)
Dec 21, 2020 3.170 3.190 3.100 3.180 55,982 -0.08(-2.45%)
Dec 18, 2020 3.330 3.330 3.255 3.260 21,600 -0.04(-1.21%)
Dec 17, 2020 3.340 3.340 3.280 3.300 63,042 -0.00(-0.06%)
Dec 16, 2020 3.290 3.330 3.250 3.302 68,183 +0.06(+1.76%)
Dec 15, 2020 3.160 3.260 3.160 3.245 163,217 +0.10(+3.34%)
Dec 14, 2020 3.140 3.170 3.110 3.140 109,670 -0.02(-0.63%)
Dec 11, 2020 3.130 3.170 3.100 3.160 329,800 +0.00(+0.00%)
Dec 10, 2020 3.200 3.210 3.110 3.160 106,897 -0.01(-0.47%)
Dec 09, 2020 3.260 3.260 3.170 3.175 70,044 -0.02(-0.47%)
Dec 08, 2020 3.160 3.210 3.150 3.190 48,480 -0.01(-0.31%)
Dec 07, 2020 3.240 3.240 3.150 3.200 86,656 -0.02(-0.62%)
Dec 04, 2020 3.150 3.250 3.150 3.220 196,200 +0.10(+3.04%)
Dec 03, 2020 3.075 3.155 3.060 3.125 252,831 +0.15(+4.87%)
Dec 02, 2020 2.990 2.990 2.940 2.980 23,726 +0.02(+0.68%)
Dec 01, 2020 2.970 2.990 2.900 2.960 68,229 +0.13(+4.59%)
Nov 30, 2020 2.850 2.930 2.830 2.830 48,121 -0.05(-1.74%)
Nov 27, 2020 2.890 2.890 2.840 2.880 74,000 -0.03(-1.03%)
Nov 25, 2020 2.860 2.910 2.840 2.910 51,000 +0.09(+3.19%)
Nov 24, 2020 2.760 2.835 2.760 2.820 105,340 +0.12(+4.44%)
Nov 23, 2020 2.630 2.710 2.630 2.700 16,426 +0.10(+3.85%)
Nov 20, 2020 2.580 2.600 2.560 2.600 49,100 +0.06(+2.36%)
Nov 19, 2020 2.550 2.550 2.500 2.540 15,462 -0.02(-0.78%)
Nov 18, 2020 2.540 2.580 2.540 2.560 92,729 +0.02(+0.79%)
Nov 17, 2020 2.580 2.590 2.520 2.540 173,554 -0.04(-1.55%)
Nov 16, 2020 2.550 2.630 2.550 2.580 78,703 +0.05(+1.98%)
Nov 13, 2020 2.450 2.530 2.450 2.530 122,300 +0.09(+3.69%)
Nov 12, 2020 2.470 2.500 2.440 2.440 2,835 -0.03(-1.21%)
Nov 11, 2020 2.500 2.500 2.450 2.470 76,167 -0.01(-0.60%)
Nov 10, 2020 2.440 2.500 2.440 2.485 57,592 +0.16(+6.89%)
Nov 09, 2020 2.430 2.490 2.325 2.325 253,144 +0.10(+4.30%)
Nov 06, 2020 2.170 2.250 2.170 2.229 16,400 +0.06(+2.72%)
Nov 05, 2020 2.100 2.170 2.100 2.170 43,346 +0.08(+3.98%)
Nov 04, 2020 2.070 2.115 2.070 2.087 5,620 +0.03(+1.31%)
Nov 03, 2020 2.100 2.110 2.060 2.060 6,332 +0.03(+1.48%)
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.