Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glencore Internation (OP: GLCNF )

6.170 +0.050 (+0.82%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 24, 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 (%)
Oct 30, 2020 1.990 2.013 1.990 2.010 24,800 -0.04(-1.95%)
Oct 29, 2020 2.010 2.050 1.970 2.050 24,153 +0.04(+1.99%)
Oct 28, 2020 2.010 2.050 2.000 2.010 127,474 -0.09(-4.29%)
Oct 27, 2020 2.090 2.120 2.070 2.100 48,452 -0.05(-2.33%)
Oct 26, 2020 2.160 2.205 2.150 2.150 37,715 -0.03(-1.38%)
Oct 23, 2020 2.200 2.200 2.180 2.180 3,600 +0.00(+0.00%)
Oct 22, 2020 2.180 2.180 2.140 2.180 156,753 -0.01(-0.46%)
Oct 21, 2020 2.205 2.225 2.190 2.190 47,171 +0.02(+0.92%)
Oct 20, 2020 2.180 2.210 2.150 2.170 6,317 +0.02(+0.93%)
Oct 19, 2020 2.120 2.170 2.120 2.150 18,874 +0.06(+2.87%)
Oct 16, 2020 2.090 2.120 2.080 2.090 123,300 -0.03(-1.42%)
Oct 15, 2020 2.100 2.140 2.080 2.120 17,478 -0.07(-3.42%)
Oct 14, 2020 2.220 2.220 2.160 2.195 20,921 +0.04(+2.09%)
Oct 13, 2020 2.180 2.220 2.150 2.150 10,052 -0.07(-3.15%)
Oct 12, 2020 2.250 2.270 2.220 2.220 16,418 -0.04(-1.75%)
Oct 09, 2020 2.260 2.320 2.240 2.260 14,300 +0.07(+3.17%)
Oct 08, 2020 2.190 2.230 2.185 2.190 28,212 -0.01(-0.45%)
Oct 07, 2020 2.165 2.200 2.160 2.200 13,630 +0.07(+3.29%)
Oct 06, 2020 2.150 2.176 2.103 2.130 20,989 -0.02(-0.93%)
Oct 05, 2020 2.080 2.150 2.080 2.150 25,612 +0.08(+3.86%)
Oct 02, 2020 2.040 2.130 2.040 2.070 8,800 +0.00(+0.00%)
Oct 01, 2020 2.050 2.080 2.040 2.070 44,251 -0.02(-0.72%)
Sep 30, 2020 2.070 2.120 2.065 2.085 9,742 -0.00(-0.24%)
Sep 29, 2020 2.130 2.130 2.060 2.090 46,652 -0.05(-2.34%)
Sep 28, 2020 2.200 2.200 2.090 2.140 213,648 +0.03(+1.42%)
Sep 25, 2020 2.130 2.130 2.100 2.110 4,200 -0.03(-1.40%)
Sep 24, 2020 2.150 2.180 2.120 2.140 78,756 -0.01(-0.47%)
Sep 23, 2020 2.200 2.250 2.150 2.150 34,348 -0.06(-2.71%)
Sep 22, 2020 2.260 2.260 2.190 2.210 20,468 -0.02(-0.67%)
Sep 21, 2020 2.280 2.280 2.190 2.225 28,687 -0.11(-4.91%)
Sep 18, 2020 2.400 2.400 2.310 2.340 24,700 -0.08(-3.31%)
Sep 17, 2020 2.390 2.420 2.350 2.420 23,501 +0.01(+0.41%)
Sep 16, 2020 2.420 2.450 2.390 2.410 132,968 +0.02(+0.84%)
Sep 15, 2020 2.450 2.450 2.390 2.390 101,027 +0.07(+3.15%)
Sep 14, 2020 2.360 2.360 2.310 2.317 34,060 +0.02(+0.74%)
Sep 11, 2020 2.284 2.350 2.284 2.300 85,500 +0.06(+2.68%)
Sep 10, 2020 2.290 2.290 2.230 2.240 7,568 -0.06(-2.61%)
Sep 09, 2020 2.250 2.300 2.250 2.300 20,300 +0.04(+1.77%)
Sep 08, 2020 2.250 2.280 2.240 2.260 14,262 -0.06(-2.59%)
Sep 04, 2020 2.290 2.320 2.240 2.320 76,000 +0.11(+4.98%)
Sep 03, 2020 2.320 2.320 2.190 2.210 26,442 -0.12(-5.35%)
Sep 02, 2020 2.310 2.350 2.310 2.335 33,824 +0.04(+1.52%)
Sep 01, 2020 2.340 2.340 2.280 2.300 13,921 -0.02(-0.86%)
Aug 31, 2020 2.450 2.450 2.235 2.320 55,285 +0.07(+3.11%)
Aug 28, 2020 2.230 2.260 2.230 2.250 28,700 +0.03(+1.35%)
Aug 27, 2020 2.250 2.280 2.220 2.220 153,836 +0.00(+0.00%)
Aug 26, 2020 2.210 2.250 2.210 2.220 57,732 +0.01(+0.45%)
Aug 25, 2020 2.220 2.280 2.210 2.210 64,259 -0.04(-1.78%)
Aug 24, 2020 2.230 2.280 2.230 2.250 26,504 +0.06(+2.74%)
Aug 21, 2020 2.220 2.220 2.174 2.190 20,800 -0.06(-2.88%)
Aug 20, 2020 2.250 2.260 2.210 2.255 12,840 -0.08(-3.22%)
Aug 19, 2020 2.280 2.340 2.280 2.330 61,090 +0.05(+2.19%)
Aug 18, 2020 2.280 2.300 2.260 2.280 26,504 +0.00(+0.02%)
Aug 17, 2020 2.260 2.310 2.250 2.280 26,079 +0.04(+1.76%)
Aug 14, 2020 2.250 2.280 2.230 2.240 33,500 -0.06(-2.50%)
Aug 13, 2020 2.290 2.315 2.290 2.297 9,285 -0.04(-1.56%)
Aug 12, 2020 2.350 2.370 2.320 2.334 8,184 +0.00(+0.17%)
Aug 11, 2020 2.321 2.340 2.300 2.330 11,535 +0.06(+2.64%)
Aug 10, 2020 2.250 2.280 2.250 2.270 65,600 +0.02(+0.89%)
Aug 07, 2020 2.320 2.320 2.250 2.250 36,300 -0.15(-6.25%)
Aug 06, 2020 2.420 2.450 2.360 2.400 52,552 -0.14(-5.51%)
Aug 05, 2020 2.450 2.560 2.450 2.540 224,398 +0.13(+5.39%)
Aug 04, 2020 2.390 2.410 2.380 2.410 5,825 +0.05(+2.12%)
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.