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

Glencore Internation (OP: GLCNF )

6.350 +0.134 (+2.16%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 17, 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 30, 2022 6.820 6.820 6.625 6.625 7,755 -0.15(-2.21%)
Dec 29, 2022 6.700 6.775 6.700 6.775 94,805 +0.08(+1.27%)
Dec 28, 2022 6.960 6.960 6.690 6.690 71,560 -0.08(-1.18%)
Dec 27, 2022 6.590 6.880 6.590 6.770 82,187 +0.03(+0.45%)
Dec 23, 2022 6.560 6.870 6.560 6.740 6,278 +0.07(+1.05%)
Dec 22, 2022 6.745 6.755 6.620 6.670 21,913 -0.12(-1.69%)
Dec 21, 2022 6.780 6.820 6.700 6.785 13,493 +0.08(+1.12%)
Dec 20, 2022 6.580 6.710 6.580 6.710 12,856 +0.19(+2.91%)
Dec 19, 2022 6.430 6.555 6.430 6.520 4,785 +0.07(+1.09%)
Dec 16, 2022 6.450 6.510 6.360 6.450 13,300 -0.01(-0.23%)
Dec 15, 2022 6.555 6.555 6.465 6.465 887 -0.24(-3.51%)
Dec 14, 2022 6.730 6.740 6.620 6.700 9,882 -0.04(-0.59%)
Dec 13, 2022 6.731 6.820 6.730 6.740 15,510 +0.16(+2.35%)
Dec 12, 2022 6.730 6.730 6.500 6.585 26,318 -0.03(-0.38%)
Dec 09, 2022 6.600 6.700 6.600 6.610 28,069 -0.11(-1.71%)
Dec 08, 2022 6.760 6.800 6.660 6.725 101,239 +0.12(+1.89%)
Dec 07, 2022 6.560 6.675 6.470 6.600 29,475 -0.07(-1.05%)
Dec 06, 2022 6.750 6.780 6.670 6.670 22,387 -0.17(-2.49%)
Dec 05, 2022 6.900 7.020 6.800 6.840 17,906 +0.00(+0.00%)
Dec 02, 2022 6.780 6.855 6.760 6.840 24,921 +0.02(+0.37%)
Dec 01, 2022 6.860 6.870 6.770 6.815 61,123 +0.07(+0.96%)
Nov 30, 2022 6.700 6.840 6.700 6.750 40,636 +0.19(+2.90%)
Nov 29, 2022 6.500 6.643 6.500 6.560 27,346 +0.09(+1.39%)
Nov 28, 2022 6.420 6.500 6.300 6.470 27,768 +0.04(+0.54%)
Nov 25, 2022 6.433 6.445 6.420 6.435 36,086 +0.02(+0.31%)
Nov 23, 2022 6.220 6.430 6.220 6.415 17,689 +0.29(+4.65%)
Nov 22, 2022 6.105 6.210 6.090 6.130 7,732 +0.27(+4.70%)
Nov 21, 2022 5.980 5.980 5.855 5.855 8,430 -0.19(-3.14%)
Nov 18, 2022 5.950 6.160 5.950 6.045 8,709 +0.04(+0.58%)
Nov 17, 2022 6.045 6.055 5.920 6.010 8,532 -0.19(-3.06%)
Nov 16, 2022 6.090 6.200 6.050 6.200 80,841 +0.10(+1.64%)
Nov 15, 2022 6.150 6.200 6.100 6.100 5,908 +0.09(+1.50%)
Nov 14, 2022 5.980 6.015 5.965 6.010 25,119 +0.00(+0.08%)
Nov 11, 2022 5.890 6.005 5.880 6.005 10,298 +0.09(+1.61%)
Nov 10, 2022 5.935 5.965 5.830 5.910 5,684 +0.07(+1.11%)
Nov 09, 2022 5.810 5.850 5.750 5.845 8,234 -0.25(-4.02%)
Nov 08, 2022 6.090 6.090 6.010 6.090 26,404 +0.00(+0.00%)
Nov 07, 2022 6.120 6.190 6.090 6.090 95,944 +0.02(+0.41%)
Nov 04, 2022 6.130 6.150 5.960 6.065 21,365 +0.27(+4.57%)
Nov 03, 2022 5.680 5.820 5.680 5.800 20,064 -0.05(-0.85%)
Nov 02, 2022 5.980 5.985 5.850 5.850 143,283 -0.16(-2.66%)
Nov 01, 2022 6.110 6.110 5.920 6.010 85,682 +0.25(+4.34%)
Oct 31, 2022 5.720 5.860 5.710 5.760 14,683 -0.03(-0.52%)
Oct 28, 2022 5.710 5.810 5.710 5.790 13,107 +0.01(+0.26%)
Oct 27, 2022 5.770 5.870 5.740 5.775 12,674 -0.12(-2.12%)
Oct 26, 2022 5.800 5.979 5.800 5.900 18,310 +0.16(+2.79%)
Oct 25, 2022 5.750 5.799 5.730 5.740 12,888 +0.13(+2.32%)
Oct 24, 2022 5.510 5.640 5.510 5.610 83,457 -0.08(-1.49%)
Oct 21, 2022 5.480 5.720 5.407 5.695 5,924 +0.33(+6.25%)
Oct 20, 2022 5.490 5.490 5.360 5.360 7,639 +0.07(+1.32%)
Oct 19, 2022 5.360 5.370 5.290 5.290 52,377 -0.18(-3.38%)
Oct 18, 2022 5.560 5.600 5.440 5.475 11,085 -0.04(-0.73%)
Oct 17, 2022 5.542 5.600 5.513 5.515 18,659 +0.17(+3.08%)
Oct 14, 2022 5.400 5.577 5.350 5.350 9,338 -0.23(-4.12%)
Oct 13, 2022 5.500 5.640 5.500 5.580 21,814 +0.11(+2.01%)
Oct 12, 2022 5.300 5.470 5.300 5.470 41,669 +0.17(+3.21%)
Oct 11, 2022 5.310 5.430 5.300 5.300 26,624 -0.13(-2.48%)
Oct 10, 2022 5.550 5.550 5.400 5.435 15,127 -0.02(-0.28%)
Oct 07, 2022 5.500 5.510 5.420 5.450 8,833 -0.08(-1.45%)
Oct 06, 2022 5.460 5.560 5.460 5.530 13,325 -0.27(-4.66%)
Oct 05, 2022 5.650 5.800 5.550 5.800 16,648 +0.09(+1.58%)
Oct 04, 2022 5.595 5.790 5.570 5.710 90,971 +0.21(+3.72%)
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.