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

Glencore Internation (OP: GLCNF )

5.892 +0.162 (+2.83%)
Streaming Delayed Price Updated: 2:46 PM EDT, Apr 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 (%)
Mar 31, 2021 3.860 3.960 3.860 3.920 43,837 +0.00(+0.00%)
Mar 30, 2021 3.820 3.934 3.820 3.920 10,023 -0.05(-1.26%)
Mar 29, 2021 3.940 3.970 3.800 3.970 48,396 +0.05(+1.15%)
Mar 26, 2021 3.805 3.980 3.770 3.925 218,900 +0.22(+6.08%)
Mar 25, 2021 3.581 3.710 3.581 3.700 81,729 -0.11(-3.01%)
Mar 24, 2021 3.780 3.850 3.755 3.815 24,276 +0.11(+3.11%)
Mar 23, 2021 3.850 3.850 3.670 3.700 82,000 -0.20(-5.13%)
Mar 22, 2021 3.860 3.950 3.860 3.900 12,024 +0.03(+0.78%)
Mar 19, 2021 3.900 3.950 3.830 3.870 22,500 -0.10(-2.64%)
Mar 18, 2021 4.040 4.040 3.920 3.975 21,788 -0.02(-0.38%)
Mar 17, 2021 3.980 3.990 3.935 3.990 9,535 +0.00(+0.00%)
Mar 16, 2021 3.940 4.000 3.930 3.990 13,053 -0.04(-0.99%)
Mar 15, 2021 4.060 4.060 3.920 4.030 29,041 +0.00(+0.00%)
Mar 12, 2021 3.990 4.070 3.940 4.030 153,100 -0.01(-0.37%)
Mar 11, 2021 3.950 4.058 3.950 4.045 30,947 +0.11(+2.80%)
Mar 10, 2021 3.950 3.980 3.900 3.935 91,113 -0.06(-1.62%)
Mar 09, 2021 3.932 4.000 3.900 4.000 75,700 +0.03(+0.76%)
Mar 08, 2021 3.940 4.060 3.940 3.970 241,336 +0.01(+0.25%)
Mar 05, 2021 4.010 4.070 3.880 3.960 98,700 +0.05(+1.28%)
Mar 04, 2021 4.090 4.090 3.870 3.910 280,528 -0.29(-6.90%)
Mar 03, 2021 4.185 4.220 4.130 4.200 24,404 +0.02(+0.48%)
Mar 02, 2021 4.180 4.240 4.145 4.180 23,107 +0.01(+0.24%)
Mar 01, 2021 4.140 4.180 4.110 4.170 207,890 +0.14(+3.47%)
Feb 26, 2021 4.180 4.180 4.030 4.030 300,200 -0.17(-3.96%)
Feb 25, 2021 4.300 4.400 4.180 4.196 77,520 -0.12(-2.87%)
Feb 24, 2021 4.320 4.350 4.180 4.320 101,079 -0.01(-0.23%)
Feb 23, 2021 4.150 4.360 4.080 4.330 201,892 +0.03(+0.70%)
Feb 22, 2021 4.150 4.370 4.150 4.300 378,683 +0.12(+2.87%)
Feb 19, 2021 4.240 4.250 4.130 4.180 222,700 +0.10(+2.45%)
Feb 18, 2021 4.120 4.120 4.020 4.080 45,601 +0.06(+1.49%)
Feb 17, 2021 4.030 4.090 3.980 4.020 40,212 +0.00(+0.00%)
Feb 16, 2021 3.950 4.040 3.890 4.020 188,764 +0.30(+8.06%)
Feb 12, 2021 3.730 3.762 3.685 3.720 24,100 +0.03(+0.81%)
Feb 11, 2021 3.770 3.770 3.660 3.690 20,799 -0.02(-0.54%)
Feb 10, 2021 3.760 3.860 3.700 3.710 63,306 +0.05(+1.37%)
Feb 09, 2021 3.685 3.740 3.620 3.660 29,314 -0.00(-0.14%)
Feb 08, 2021 3.620 3.700 3.600 3.665 69,352 +0.08(+2.09%)
Feb 05, 2021 3.490 3.600 3.480 3.590 60,400 +0.19(+5.59%)
Feb 04, 2021 3.410 3.430 3.360 3.400 37,766 -0.01(-0.29%)
Feb 03, 2021 3.360 3.410 3.357 3.410 42,453 +0.04(+1.19%)
Feb 02, 2021 3.375 3.410 3.330 3.370 14,290 -0.07(-2.03%)
Feb 01, 2021 3.510 3.510 3.400 3.440 119,279 +0.08(+2.53%)
Jan 29, 2021 3.420 3.490 3.300 3.355 38,600 -0.06(-1.61%)
Jan 28, 2021 3.380 3.470 3.380 3.410 73,975 +0.15(+4.60%)
Jan 27, 2021 3.270 3.360 3.200 3.260 104,236 -0.21(-6.05%)
Jan 26, 2021 3.580 3.580 3.470 3.470 47,759 -0.13(-3.61%)
Jan 25, 2021 3.530 3.600 3.510 3.600 93,883 -0.07(-1.91%)
Jan 22, 2021 3.700 3.750 3.670 3.670 139,200 -0.13(-3.42%)
Jan 21, 2021 3.900 3.930 3.785 3.800 50,314 -0.05(-1.17%)
Jan 20, 2021 3.910 3.910 3.825 3.845 41,787 +0.08(+1.99%)
Jan 19, 2021 3.850 3.850 3.710 3.770 81,326 -0.04(-1.05%)
Jan 15, 2021 3.870 3.870 3.770 3.810 43,400 -0.10(-2.68%)
Jan 14, 2021 3.850 3.940 3.850 3.915 24,740 +0.08(+2.22%)
Jan 13, 2021 3.840 3.860 3.780 3.830 39,061 +0.04(+0.92%)
Jan 12, 2021 3.660 3.830 3.660 3.795 65,186 +0.14(+3.83%)
Jan 11, 2021 3.620 3.720 3.570 3.655 64,151 -0.10(-2.79%)
Jan 08, 2021 3.750 3.820 3.710 3.760 161,500 -0.05(-1.18%)
Jan 07, 2021 3.780 3.805 3.742 3.805 24,143 +0.04(+0.93%)
Jan 06, 2021 3.590 3.790 3.590 3.770 67,566 +0.30(+8.65%)
Jan 05, 2021 3.395 3.500 3.350 3.470 71,473 +0.17(+5.15%)
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.