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

Glencore Internation (OP: GLCNF )

6.100 -0.250 (-3.94%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 22, 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 (%)
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%)
Nov 02, 2020 2.050 2.050 2.010 2.030 36,901 +0.02(+1.00%)
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%)
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.