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

Glencore Internation (OP: GLCNF )

5.940 +0.125 (+2.15%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 10, 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 (%)
Jun 30, 2020 2.080 2.150 2.070 2.090 23,059 +0.00(+0.24%)
Jun 29, 2020 2.130 2.130 2.060 2.085 17,989 +0.04(+1.71%)
Jun 26, 2020 2.160 2.160 2.050 2.050 10,500 -0.07(-3.30%)
Jun 25, 2020 2.120 2.120 2.060 2.120 20,976 +0.02(+0.95%)
Jun 24, 2020 2.140 2.160 2.050 2.100 30,203 -0.04(-1.87%)
Jun 23, 2020 2.120 2.180 2.120 2.140 16,859 +0.08(+3.88%)
Jun 22, 2020 2.100 2.100 2.050 2.060 20,985 -0.02(-1.20%)
Jun 19, 2020 2.200 2.200 2.060 2.085 40,500 -0.04(-1.88%)
Jun 18, 2020 2.150 2.150 2.100 2.125 27,994 -0.04(-2.07%)
Jun 17, 2020 2.220 2.220 2.130 2.170 43,255 +0.01(+0.46%)
Jun 16, 2020 2.260 2.260 2.120 2.160 159,191 -0.02(-0.92%)
Jun 15, 2020 2.100 2.180 2.060 2.180 11,206 -0.02(-0.91%)
Jun 12, 2020 2.230 2.230 2.140 2.200 24,400 +0.09(+4.27%)
Jun 11, 2020 2.140 2.180 2.080 2.110 16,197 -0.18(-7.66%)
Jun 10, 2020 2.270 2.285 2.260 2.285 15,927 +0.06(+2.47%)
Jun 09, 2020 2.270 2.270 2.220 2.230 7,745 -0.04(-1.76%)
Jun 08, 2020 2.360 2.360 2.270 2.270 12,545 +0.01(+0.44%)
Jun 05, 2020 2.240 2.340 2.240 2.260 211,600 +0.12(+5.61%)
Jun 04, 2020 2.130 2.150 2.100 2.140 103,673 +0.01(+0.47%)
Jun 03, 2020 2.100 2.170 2.100 2.130 95,584 +0.09(+4.67%)
Jun 02, 2020 2.020 2.050 2.019 2.035 132,446 +0.11(+5.44%)
Jun 01, 2020 1.930 2.000 1.930 1.930 98,915 +0.08(+4.32%)
May 29, 2020 1.880 1.880 1.850 1.850 20,000 -0.09(-4.64%)
May 28, 2020 1.940 1.950 1.930 1.940 124,830 +0.01(+0.52%)
May 27, 2020 1.920 1.950 1.890 1.930 31,451 +0.05(+2.66%)
May 26, 2020 1.870 1.900 1.870 1.880 82,741 +0.08(+4.44%)
May 22, 2020 1.830 1.830 1.800 1.800 147,500 -0.04(-2.22%)
May 21, 2020 1.870 1.880 1.840 1.841 69,161 -0.04(-2.09%)
May 20, 2020 1.880 1.900 1.850 1.880 31,071 -0.00(-0.15%)
May 19, 2020 1.860 1.883 1.860 1.883 9,116 +0.05(+2.89%)
May 18, 2020 1.800 1.890 1.800 1.830 27,683 +0.13(+7.65%)
May 15, 2020 1.713 1.770 1.690 1.700 6,200 +0.01(+0.89%)
May 14, 2020 1.640 1.685 1.580 1.685 25,606 +0.01(+0.30%)
May 13, 2020 1.700 1.720 1.660 1.680 23,870 -0.13(-7.18%)
May 12, 2020 1.880 1.880 1.800 1.810 17,856 -0.03(-1.69%)
May 11, 2020 1.790 1.850 1.780 1.841 9,952 +0.03(+1.72%)
May 08, 2020 1.810 1.860 1.800 1.810 3,400 -0.02(-1.09%)
May 07, 2020 1.840 1.860 1.800 1.830 61,875 +0.02(+1.10%)
May 06, 2020 1.820 1.840 1.800 1.810 92,488 +0.02(+1.12%)
May 05, 2020 1.810 1.820 1.760 1.790 13,949 +0.04(+2.29%)
May 04, 2020 1.710 1.750 1.680 1.750 122,118 +0.00(+0.00%)
May 01, 2020 1.750 1.800 1.722 1.750 25,700 -0.09(-5.10%)
Apr 30, 2020 1.850 1.880 1.820 1.844 29,185 -0.07(-3.71%)
Apr 29, 2020 1.860 1.950 1.860 1.915 38,572 +0.09(+4.93%)
Apr 28, 2020 1.810 1.850 1.790 1.825 22,617 +0.07(+4.29%)
Apr 27, 2020 1.710 1.760 1.710 1.750 51,052 -0.02(-1.13%)
Apr 24, 2020 1.790 1.790 1.700 1.770 148,300 -0.02(-1.12%)
Apr 23, 2020 1.750 1.800 1.740 1.790 38,360 +0.07(+4.07%)
Apr 22, 2020 1.730 1.730 1.700 1.720 36,585 +0.06(+3.61%)
Apr 21, 2020 1.650 1.670 1.638 1.660 282,549 -0.08(-4.60%)
Apr 20, 2020 1.760 1.800 1.700 1.740 66,272 -0.02(-1.14%)
Apr 17, 2020 1.810 1.810 1.740 1.760 322,200 +0.11(+6.99%)
Apr 16, 2020 1.650 1.650 1.630 1.645 19,370 -0.08(-4.91%)
Apr 15, 2020 1.660 1.740 1.660 1.730 137,143 -0.09(-5.21%)
Apr 14, 2020 1.820 1.826 1.800 1.825 55,030 +0.00(+0.27%)
Apr 13, 2020 1.810 1.890 1.800 1.820 17,525 +0.01(+0.28%)
Apr 09, 2020 1.800 1.840 1.770 1.815 264,900 +0.10(+6.14%)
Apr 08, 2020 1.710 1.740 1.670 1.710 73,888 -0.02(-0.87%)
Apr 07, 2020 1.740 1.780 1.700 1.725 76,311 +0.14(+9.09%)
Apr 06, 2020 1.520 1.630 1.520 1.581 51,423 +0.09(+6.12%)
Apr 03, 2020 1.460 1.540 1.440 1.490 135,700 -0.11(-6.88%)
Apr 02, 2020 1.500 1.600 1.490 1.600 66,800 +0.15(+9.97%)
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.