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

Glencore Internation (OP: GLCNF )

5.890 +0.065 (+1.12%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 7, 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 (%)
Aug 31, 2020 2.450 2.450 2.235 2.320 55,285 +0.07(+3.11%)
Aug 28, 2020 2.230 2.260 2.230 2.250 28,700 +0.03(+1.35%)
Aug 27, 2020 2.250 2.280 2.220 2.220 153,836 +0.00(+0.00%)
Aug 26, 2020 2.210 2.250 2.210 2.220 57,732 +0.01(+0.45%)
Aug 25, 2020 2.220 2.280 2.210 2.210 64,259 -0.04(-1.78%)
Aug 24, 2020 2.230 2.280 2.230 2.250 26,504 +0.06(+2.74%)
Aug 21, 2020 2.220 2.220 2.174 2.190 20,800 -0.06(-2.88%)
Aug 20, 2020 2.250 2.260 2.210 2.255 12,840 -0.08(-3.22%)
Aug 19, 2020 2.280 2.340 2.280 2.330 61,090 +0.05(+2.19%)
Aug 18, 2020 2.280 2.300 2.260 2.280 26,504 +0.00(+0.02%)
Aug 17, 2020 2.260 2.310 2.250 2.280 26,079 +0.04(+1.76%)
Aug 14, 2020 2.250 2.280 2.230 2.240 33,500 -0.06(-2.50%)
Aug 13, 2020 2.290 2.315 2.290 2.297 9,285 -0.04(-1.56%)
Aug 12, 2020 2.350 2.370 2.320 2.334 8,184 +0.00(+0.17%)
Aug 11, 2020 2.321 2.340 2.300 2.330 11,535 +0.06(+2.64%)
Aug 10, 2020 2.250 2.280 2.250 2.270 65,600 +0.02(+0.89%)
Aug 07, 2020 2.320 2.320 2.250 2.250 36,300 -0.15(-6.25%)
Aug 06, 2020 2.420 2.450 2.360 2.400 52,552 -0.14(-5.51%)
Aug 05, 2020 2.450 2.560 2.450 2.540 224,398 +0.13(+5.39%)
Aug 04, 2020 2.390 2.410 2.380 2.410 5,825 +0.05(+2.12%)
Aug 03, 2020 2.310 2.400 2.290 2.360 66,634 +0.08(+3.74%)
Jul 31, 2020 2.360 2.360 2.250 2.275 41,500 -0.08(-3.60%)
Jul 30, 2020 2.340 2.360 2.280 2.360 21,501 -0.04(-1.67%)
Jul 29, 2020 2.350 2.410 2.350 2.400 63,430 +0.01(+0.42%)
Jul 28, 2020 2.390 2.390 2.350 2.390 34,669 -0.03(-1.12%)
Jul 27, 2020 2.360 2.420 2.360 2.417 52,561 +0.09(+3.73%)
Jul 24, 2020 2.340 2.350 2.300 2.330 36,000 -0.01(-0.43%)
Jul 23, 2020 2.290 2.370 2.290 2.340 27,179 +0.07(+3.08%)
Jul 22, 2020 2.300 2.300 2.250 2.270 59,941 -0.06(-2.37%)
Jul 21, 2020 2.350 2.350 2.300 2.325 28,056 +0.01(+0.43%)
Jul 20, 2020 2.260 2.350 2.260 2.315 147,706 +0.02(+0.65%)
Jul 17, 2020 2.270 2.300 2.270 2.300 27,800 +0.02(+0.88%)
Jul 16, 2020 2.250 2.310 2.250 2.280 38,292 -0.01(-0.44%)
Jul 15, 2020 2.320 2.340 2.270 2.290 27,724 +0.02(+0.88%)
Jul 14, 2020 2.180 2.270 2.180 2.270 46,408 +0.06(+2.71%)
Jul 13, 2020 2.310 2.310 2.210 2.210 70,492 -0.03(-1.34%)
Jul 10, 2020 2.180 2.250 2.180 2.240 25,100 +0.08(+3.70%)
Jul 09, 2020 2.190 2.250 2.160 2.160 47,075 -0.02(-0.92%)
Jul 08, 2020 2.200 2.200 2.160 2.180 26,220 -0.00(-0.23%)
Jul 07, 2020 2.140 2.220 2.140 2.185 11,220 -0.02(-0.68%)
Jul 06, 2020 2.150 2.200 2.150 2.200 47,548 +0.10(+4.76%)
Jul 02, 2020 2.130 2.200 2.100 2.100 16,600 -0.01(-0.47%)
Jul 01, 2020 2.105 2.120 2.090 2.110 8,795 +0.02(+0.96%)
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%)
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.