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 (%)
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%)
Dec 01, 2023 5.675 5.820 5.620 5.780 156,117 +0.21(+3.77%)
Nov 30, 2023 5.660 5.670 5.540 5.570 19,458 -0.13(-2.28%)
Nov 29, 2023 5.633 5.700 5.560 5.700 5,037 +0.03(+0.53%)
Nov 28, 2023 5.520 5.690 5.520 5.670 22,932 +0.08(+1.43%)
Nov 27, 2023 5.650 5.650 5.590 5.590 25,622 -0.10(-1.76%)
Nov 24, 2023 5.540 5.690 5.540 5.690 17,836 +0.06(+0.98%)
Nov 22, 2023 5.640 5.640 5.570 5.635 15,064 -0.11(-1.83%)
Nov 21, 2023 5.745 5.760 5.720 5.740 196,887 -0.09(-1.63%)
Nov 20, 2023 5.780 5.870 5.750 5.835 35,066 -0.03(-0.43%)
Nov 17, 2023 5.820 5.860 5.700 5.860 162,080 +0.16(+2.81%)
Nov 16, 2023 5.700 5.730 5.640 5.700 13,800 -0.09(-1.55%)
Nov 15, 2023 5.790 5.820 5.755 5.790 58,062 +0.20(+3.49%)
Nov 14, 2023 5.630 5.660 5.565 5.595 41,189 +0.26(+4.97%)
Nov 13, 2023 5.260 5.330 5.260 5.330 15,027 +0.08(+1.52%)
Nov 10, 2023 5.200 5.250 5.180 5.250 8,343 +0.01(+0.19%)
Nov 09, 2023 5.265 5.310 5.201 5.240 10,002 +0.02(+0.29%)
Nov 08, 2023 5.230 5.290 5.200 5.225 54,678 -0.09(-1.69%)
Nov 07, 2023 5.370 5.370 5.280 5.315 10,168 -0.14(-2.57%)
Nov 06, 2023 5.440 5.520 5.440 5.455 20,836 -0.00(-0.09%)
Nov 03, 2023 5.480 5.480 5.430 5.460 54,718 +0.06(+1.11%)
Nov 02, 2023 5.350 5.450 5.350 5.400 20,501 +0.19(+3.65%)
Nov 01, 2023 5.285 5.300 5.130 5.210 12,485 -0.08(-1.42%)
Oct 31, 2023 5.330 5.330 5.190 5.285 12,991 -0.14(-2.67%)
Oct 30, 2023 5.490 5.495 5.430 5.430 8,287 +0.08(+1.50%)
Oct 27, 2023 5.500 5.500 5.350 5.350 4,936 +0.02(+0.38%)
Oct 26, 2023 5.330 5.330 5.280 5.330 13,584 +0.01(+0.28%)
Oct 25, 2023 5.330 5.350 5.305 5.315 12,269 +0.03(+0.59%)
Oct 24, 2023 5.230 5.355 5.230 5.284 28,904 -0.02(-0.30%)
Oct 23, 2023 5.240 5.310 5.140 5.300 150,897 +0.01(+0.19%)
Oct 20, 2023 5.350 5.350 5.275 5.290 21,157 -0.22(-3.99%)
Oct 19, 2023 5.400 5.510 5.400 5.510 2,316 -0.03(-0.54%)
Oct 18, 2023 5.570 5.570 5.430 5.540 60,543 -0.09(-1.69%)
Oct 17, 2023 5.520 5.675 5.515 5.635 12,200 -0.02(-0.27%)
Oct 16, 2023 5.635 5.650 5.625 5.650 58,718 +0.11(+1.99%)
Oct 13, 2023 5.630 5.630 5.530 5.540 4,985 -0.10(-1.86%)
Oct 12, 2023 5.680 5.680 5.615 5.645 5,097 -0.03(-0.53%)
Oct 11, 2023 5.730 5.730 5.640 5.675 19,717 -0.04(-0.79%)
Oct 10, 2023 5.675 5.735 5.660 5.720 71,200 +0.17(+2.97%)
Oct 09, 2023 5.445 5.580 5.445 5.555 25,772 +0.05(+1.00%)
Oct 06, 2023 5.380 5.500 5.380 5.500 16,280 +0.12(+2.23%)
Oct 05, 2023 5.350 5.380 5.335 5.380 5,296 -0.02(-0.37%)
Oct 04, 2023 5.430 5.430 5.340 5.400 30,571 -0.05(-0.92%)
Oct 03, 2023 5.490 5.490 5.450 5.450 76,208 -0.10(-1.80%)
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.