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

Glencore Internation (OP: GLCNF )

5.860 -0.040 (-0.68%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 1, 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 (%)
Feb 29, 2024 4.740 4.790 4.718 4.790 309,183 +0.07(+1.54%)
Feb 28, 2024 4.720 4.921 4.700 4.718 71,232 -0.02(-0.37%)
Feb 27, 2024 4.710 4.750 4.690 4.735 41,312 +0.04(+0.96%)
Feb 26, 2024 4.710 4.730 4.658 4.690 274,517 -0.08(-1.68%)
Feb 23, 2024 4.740 4.800 4.740 4.770 29,319 -0.02(-0.42%)
Feb 22, 2024 4.820 4.860 4.770 4.790 172,782 -0.10(-2.04%)
Feb 21, 2024 4.850 5.096 4.850 4.890 30,407 -0.02(-0.41%)
Feb 20, 2024 5.010 5.010 4.910 4.910 10,133 -0.12(-2.39%)
Feb 16, 2024 5.020 5.080 5.000 5.030 46,741 +0.07(+1.41%)
Feb 15, 2024 4.860 4.970 4.860 4.960 19,469 +0.06(+1.22%)
Feb 14, 2024 4.860 4.970 4.860 4.900 15,523 +0.01(+0.12%)
Feb 13, 2024 4.960 5.009 4.894 4.894 5,395 -0.09(-1.73%)
Feb 12, 2024 4.920 5.000 4.920 4.980 46,833 +0.10(+2.05%)
Feb 09, 2024 4.920 4.920 4.847 4.880 145,362 -0.16(-3.08%)
Feb 08, 2024 5.020 5.050 5.010 5.035 27,914 -0.04(-0.69%)
Feb 07, 2024 5.130 5.130 5.060 5.070 35,447 -0.10(-2.03%)
Feb 06, 2024 5.140 5.200 5.140 5.175 41,366 +0.03(+0.58%)
Feb 05, 2024 5.180 5.210 5.110 5.145 144,921 -0.14(-2.70%)
Feb 02, 2024 5.310 5.400 5.268 5.288 17,347 -0.19(-3.50%)
Feb 01, 2024 5.360 5.480 5.360 5.480 67,622 +0.18(+3.40%)
Jan 31, 2024 5.410 5.410 5.300 5.300 8,748 -0.07(-1.21%)
Jan 30, 2024 5.400 5.400 5.345 5.365 2,207 -0.06(-1.19%)
Jan 29, 2024 5.420 5.430 5.370 5.430 68,513 +0.03(+0.64%)
Jan 26, 2024 5.400 5.450 5.395 5.395 11,245 +0.14(+2.75%)
Jan 25, 2024 5.310 5.359 5.251 5.251 27,147 -0.07(-1.30%)
Jan 24, 2024 5.330 5.350 5.290 5.320 18,041 +0.14(+2.70%)
Jan 23, 2024 5.120 5.230 5.120 5.180 7,456 +0.13(+2.61%)
Jan 22, 2024 5.150 5.150 5.021 5.048 77,818 -0.22(-4.21%)
Jan 19, 2024 5.210 5.275 5.210 5.270 19,424 -0.06(-1.17%)
Jan 18, 2024 5.285 5.340 5.260 5.332 64,574 +0.07(+1.38%)
Jan 17, 2024 5.350 5.350 5.250 5.260 33,489 -0.28(-5.05%)
Jan 16, 2024 5.630 5.630 5.500 5.540 53,973 -0.17(-2.98%)
Jan 12, 2024 5.765 5.780 5.710 5.710 9,006 -0.04(-0.70%)
Jan 11, 2024 5.730 5.760 5.630 5.750 11,706 +0.04(+0.70%)
Jan 10, 2024 5.730 5.730 5.631 5.710 28,043 +0.00(+0.04%)
Jan 09, 2024 5.760 5.760 5.705 5.708 8,877 -0.15(-2.51%)
Jan 08, 2024 5.795 5.900 5.780 5.855 56,129 +0.03(+0.43%)
Jan 05, 2024 5.910 5.970 5.830 5.830 102,422 -0.10(-1.69%)
Jan 04, 2024 5.771 5.930 5.771 5.930 21,294 +0.13(+2.24%)
Jan 03, 2024 5.800 5.802 5.730 5.800 72,454 -0.09(-1.53%)
Jan 02, 2024 5.900 5.970 5.890 5.890 25,483 -0.11(-1.86%)
Dec 29, 2023 6.000 6.028 5.998 6.002 8,449 +0.04(+0.61%)
Dec 28, 2023 6.090 6.090 5.965 5.965 19,997 -0.09(-1.57%)
Dec 27, 2023 6.040 6.080 6.035 6.060 62,125 +0.09(+1.51%)
Dec 26, 2023 5.945 5.985 5.910 5.970 13,374 +0.02(+0.34%)
Dec 22, 2023 5.960 6.050 5.900 5.950 42,993 +0.01(+0.17%)
Dec 21, 2023 5.895 5.960 5.895 5.940 10,644 +0.05(+0.85%)
Dec 20, 2023 6.000 6.000 5.880 5.890 295,286 -0.10(-1.67%)
Dec 19, 2023 5.900 6.000 5.900 5.990 15,714 +0.16(+2.70%)
Dec 18, 2023 5.840 5.880 5.819 5.833 107,624 -0.01(-0.12%)
Dec 15, 2023 5.860 5.880 5.835 5.840 90,294 +0.06(+1.01%)
Dec 14, 2023 5.750 5.804 5.720 5.782 105,494 +0.25(+4.55%)
Dec 13, 2023 5.520 5.530 5.430 5.530 19,648 +0.03(+0.55%)
Dec 12, 2023 5.520 5.550 5.450 5.500 12,791 -0.09(-1.61%)
Dec 11, 2023 5.530 5.590 5.520 5.590 93,513 -0.11(-1.93%)
Dec 08, 2023 5.660 5.760 5.660 5.700 25,263 -0.08(-1.38%)
Dec 07, 2023 5.680 5.780 5.610 5.780 32,865 +0.17(+3.10%)
Dec 06, 2023 5.700 5.700 5.590 5.606 10,125 +0.06(+1.02%)
Dec 05, 2023 5.600 5.600 5.490 5.550 10,600 -0.09(-1.60%)
Dec 04, 2023 5.660 5.660 5.550 5.640 13,640 -0.14(-2.42%)
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.