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

Glencore Internation (OP: GLCNF )

5.895 +0.005 (+0.08%)
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 26, 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 28, 2020 2.450 2.500 2.400 2.500 75,200 +0.00(+0.00%)
Feb 27, 2020 2.600 2.620 2.500 2.500 830,171 -0.11(-4.21%)
Feb 26, 2020 2.650 2.692 2.610 2.610 71,634 -0.07(-2.61%)
Feb 25, 2020 2.720 2.770 2.650 2.680 141,243 -0.04(-1.47%)
Feb 24, 2020 2.750 2.770 2.710 2.720 52,880 -0.17(-5.88%)
Feb 21, 2020 2.940 2.940 2.890 2.890 89,800 -0.05(-1.70%)
Feb 20, 2020 2.990 3.000 2.940 2.940 83,598 -0.04(-1.34%)
Feb 19, 2020 2.960 3.005 2.960 2.980 39,149 +0.03(+1.02%)
Feb 18, 2020 3.020 3.020 2.940 2.950 18,781 -0.07(-2.32%)
Feb 14, 2020 3.120 3.120 3.020 3.020 13,300 -0.08(-2.42%)
Feb 13, 2020 3.100 3.110 3.080 3.095 10,035 -0.00(-0.16%)
Feb 12, 2020 3.080 3.140 3.080 3.100 62,484 +0.08(+2.48%)
Feb 11, 2020 3.000 3.060 3.000 3.025 7,168 +0.02(+0.83%)
Feb 10, 2020 3.010 3.010 2.950 3.000 6,900 -0.02(-0.66%)
Feb 07, 2020 3.040 3.040 3.000 3.020 255,600 -0.06(-2.04%)
Feb 06, 2020 3.100 3.120 3.083 3.083 52,487 -0.02(-0.55%)
Feb 05, 2020 3.080 3.100 3.080 3.100 54,071 +0.07(+2.31%)
Feb 04, 2020 3.000 3.060 3.000 3.030 383,523 +0.12(+4.12%)
Feb 03, 2020 2.910 2.920 2.860 2.910 21,160 -0.00(-0.17%)
Jan 31, 2020 2.970 2.980 2.910 2.915 10,800 -0.06(-1.86%)
Jan 30, 2020 2.980 3.000 2.930 2.970 33,960 -0.01(-0.43%)
Jan 29, 2020 2.970 3.020 2.970 2.983 3,972 +0.01(+0.43%)
Jan 28, 2020 2.920 3.000 2.920 2.970 97,784 +0.07(+2.41%)
Jan 27, 2020 2.930 2.930 2.850 2.900 192,746 -0.10(-3.33%)
Jan 24, 2020 3.070 3.070 3.000 3.000 13,800 -0.04(-1.32%)
Jan 23, 2020 3.050 3.050 2.980 3.040 25,289 -0.06(-1.94%)
Jan 22, 2020 3.070 3.120 3.070 3.100 36,988 -0.01(-0.32%)
Jan 21, 2020 3.125 3.150 3.100 3.110 109,691 -0.06(-1.81%)
Jan 17, 2020 3.230 3.230 3.167 3.167 8,100 -0.01(-0.30%)
Jan 16, 2020 3.180 3.200 3.150 3.177 20,916 +0.03(+0.85%)
Jan 15, 2020 3.150 3.170 3.090 3.150 41,068 -0.02(-0.63%)
Jan 14, 2020 3.161 3.170 3.161 3.170 58,050 +0.03(+0.85%)
Jan 13, 2020 3.140 3.143 3.140 3.143 1,542 -0.03(-0.84%)
Jan 10, 2020 3.100 3.170 3.100 3.170 21,400 +0.08(+2.59%)
Jan 09, 2020 3.170 3.180 3.090 3.090 28,334 -0.07(-2.22%)
Jan 08, 2020 3.110 3.160 3.110 3.160 10,571 +0.04(+1.39%)
Jan 07, 2020 3.090 3.130 3.090 3.117 57,357 -0.00(-0.11%)
Jan 06, 2020 3.130 3.130 3.080 3.120 41,011 -0.01(-0.32%)
Jan 03, 2020 3.130 3.170 3.130 3.130 7,900 -0.06(-1.78%)
Jan 02, 2020 3.170 3.200 3.160 3.187 11,217 +0.12(+3.80%)
Dec 31, 2019 3.060 3.150 3.060 3.070 58,200 -0.02(-0.65%)
Dec 30, 2019 3.170 3.170 3.090 3.090 13,882 +0.00(+0.00%)
Dec 27, 2019 3.110 3.130 3.090 3.090 77,000 +0.04(+1.42%)
Dec 26, 2019 3.060 3.070 3.040 3.047 17,944 -0.01(-0.43%)
Dec 24, 2019 3.060 3.060 3.030 3.060 7,400 +0.03(+0.99%)
Dec 23, 2019 3.090 3.090 3.030 3.030 29,838 -0.08(-2.57%)
Dec 20, 2019 3.130 3.130 3.050 3.110 33,300 -0.02(-0.48%)
Dec 19, 2019 3.070 3.125 3.070 3.125 65,450 +0.06(+2.01%)
Dec 18, 2019 3.090 3.090 3.020 3.063 17,061 +0.01(+0.44%)
Dec 17, 2019 3.040 3.090 3.030 3.050 7,196 -0.06(-1.93%)
Dec 16, 2019 3.120 3.141 3.090 3.110 238,488 +0.05(+1.63%)
Dec 13, 2019 3.040 3.100 2.992 3.060 146,500 +0.07(+2.34%)
Dec 12, 2019 2.920 3.010 2.900 2.990 14,031 +0.10(+3.46%)
Dec 11, 2019 2.850 2.900 2.850 2.890 47,293 +0.02(+0.70%)
Dec 10, 2019 2.890 2.890 2.830 2.870 184,344 -0.01(-0.35%)
Dec 09, 2019 2.910 2.910 2.880 2.880 15,545 +0.01(+0.21%)
Dec 06, 2019 2.900 2.900 2.870 2.874 95,300 +0.01(+0.25%)
Dec 05, 2019 2.990 2.990 2.820 2.867 106,191 -0.27(-8.70%)
Dec 04, 2019 3.103 3.150 3.080 3.140 80,475 +0.07(+2.28%)
Dec 03, 2019 3.090 3.090 3.050 3.070 17,507 -0.10(-3.15%)
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.