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

Glencore Internation (OP: GLCNF )

5.950 +0.100 (+1.71%)
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 18, 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 (%)
Sep 30, 2021 4.750 4.755 4.660 4.755 28,590 +0.09(+2.04%)
Sep 29, 2021 4.590 4.710 4.590 4.660 140,767 +0.04(+0.78%)
Sep 28, 2021 4.660 4.700 4.624 4.624 106,161 -0.02(-0.34%)
Sep 27, 2021 4.610 4.650 4.510 4.640 126,141 +0.19(+4.27%)
Sep 24, 2021 4.400 4.540 4.400 4.450 64,024 -0.06(-1.44%)
Sep 23, 2021 4.550 4.570 4.460 4.515 16,700 +0.11(+2.61%)
Sep 22, 2021 4.414 4.470 4.370 4.400 80,027 +0.18(+4.27%)
Sep 21, 2021 4.370 4.370 4.220 4.220 6,423 -0.10(-2.20%)
Sep 20, 2021 4.300 4.320 4.230 4.315 74,444 -0.19(-4.32%)
Sep 17, 2021 4.630 4.630 4.440 4.510 16,604 -0.10(-2.17%)
Sep 16, 2021 4.640 4.640 4.560 4.610 78,743 -0.04(-0.86%)
Sep 15, 2021 4.650 4.750 4.630 4.650 24,537 +0.04(+0.87%)
Sep 14, 2021 4.730 4.730 4.610 4.610 40,303 -0.07(-1.50%)
Sep 13, 2021 4.670 4.740 4.610 4.680 177,626 +0.03(+0.65%)
Sep 10, 2021 4.680 4.700 4.590 4.650 162,200 +0.07(+1.53%)
Sep 09, 2021 4.500 4.623 4.500 4.580 51,331 -0.06(-1.29%)
Sep 08, 2021 4.510 4.640 4.510 4.640 36,475 -0.04(-0.85%)
Sep 07, 2021 4.650 4.700 4.570 4.680 14,166 +0.04(+0.86%)
Sep 03, 2021 4.670 4.670 4.520 4.640 16,509 +0.08(+1.75%)
Sep 02, 2021 4.540 4.560 4.524 4.560 13,819 +0.00(+0.00%)
Sep 01, 2021 4.430 4.580 4.430 4.560 4,450 +0.03(+0.62%)
Aug 31, 2021 4.560 4.600 4.470 4.532 12,695 -0.07(-1.48%)
Aug 30, 2021 4.540 4.600 4.540 4.600 7,263 +0.10(+2.22%)
Aug 27, 2021 4.568 4.600 4.500 4.500 20,505 +0.04(+0.90%)
Aug 26, 2021 4.460 4.490 4.460 4.460 7,925 -0.05(-1.11%)
Aug 25, 2021 4.460 4.510 4.460 4.510 15,717 +0.05(+1.03%)
Aug 24, 2021 4.460 4.490 4.395 4.464 22,299 +0.09(+2.15%)
Aug 23, 2021 4.400 4.400 4.340 4.370 54,889 +0.15(+3.55%)
Aug 20, 2021 4.210 4.240 4.188 4.220 104,356 +0.02(+0.47%)
Aug 19, 2021 4.250 4.250 4.160 4.200 196,363 -0.15(-3.50%)
Aug 18, 2021 4.380 4.430 4.340 4.353 5,753 -0.09(-1.97%)
Aug 17, 2021 4.440 4.500 4.400 4.440 66,308 -0.10(-2.20%)
Aug 16, 2021 4.590 4.590 4.500 4.540 8,100 -0.16(-3.40%)
Aug 13, 2021 4.540 4.700 4.540 4.700 2,700 +0.02(+0.43%)
Aug 12, 2021 4.770 4.770 4.660 4.680 51,495 -0.07(-1.47%)
Aug 11, 2021 4.620 4.760 4.620 4.750 47,698 +0.19(+4.17%)
Aug 10, 2021 4.550 4.610 4.510 4.560 902,825 +0.06(+1.45%)
Aug 09, 2021 4.500 4.570 4.480 4.495 16,620 -0.04(-0.77%)
Aug 06, 2021 4.589 4.590 4.510 4.530 42,338 +0.03(+0.55%)
Aug 05, 2021 4.530 4.540 4.440 4.505 13,434 -0.08(-1.83%)
Aug 04, 2021 4.580 4.589 4.510 4.589 7,992 -0.02(-0.35%)
Aug 03, 2021 4.510 4.620 4.510 4.605 37,115 +0.10(+2.11%)
Aug 02, 2021 4.510 4.580 4.510 4.510 130,654 +0.04(+0.89%)
Jul 30, 2021 4.570 4.570 4.460 4.470 13,613 -0.09(-1.97%)
Jul 29, 2021 4.560 4.630 4.560 4.560 29,864 -0.03(-0.65%)
Jul 28, 2021 4.520 4.590 4.490 4.590 9,835 +0.12(+2.68%)
Jul 27, 2021 4.400 4.510 4.390 4.470 6,052 -0.03(-0.67%)
Jul 26, 2021 4.440 4.530 4.350 4.500 26,706 +0.14(+3.21%)
Jul 23, 2021 4.260 4.383 4.260 4.360 15,551 +0.14(+3.29%)
Jul 22, 2021 4.300 4.300 4.210 4.221 9,784 -0.07(-1.61%)
Jul 21, 2021 4.280 4.310 4.210 4.290 3,799 +0.19(+4.63%)
Jul 20, 2021 4.080 4.150 4.050 4.100 4,947 +0.02(+0.49%)
Jul 19, 2021 4.100 4.100 3.980 4.080 75,452 -0.13(-3.09%)
Jul 16, 2021 4.380 4.380 4.210 4.210 47,463 -0.21(-4.75%)
Jul 15, 2021 4.440 4.440 4.410 4.420 27,068 -0.02(-0.45%)
Jul 14, 2021 4.365 4.460 4.365 4.440 16,855 +0.06(+1.37%)
Jul 13, 2021 4.270 4.380 4.270 4.380 10,711 +0.05(+1.15%)
Jul 12, 2021 4.430 4.430 4.280 4.330 7,153 -0.08(-1.81%)
Jul 09, 2021 4.360 4.450 4.330 4.410 22,130 +0.17(+3.89%)
Jul 08, 2021 4.260 4.260 4.180 4.245 8,352 -0.14(-3.30%)
Jul 07, 2021 4.310 4.430 4.310 4.390 14,899 +0.11(+2.47%)
Jul 06, 2021 4.350 4.420 4.260 4.284 83,613 -0.07(-1.63%)
Jul 02, 2021 4.280 4.355 4.280 4.355 29,642 +0.12(+2.71%)
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.