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

Glencore Internation (OP: GLCNF )

5.825 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 6, 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 (%)
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%)
Apr 01, 2020 1.490 1.520 1.455 1.455 110,001 -0.04(-3.00%)
Mar 31, 2020 1.470 1.570 1.470 1.500 11,366 +0.03(+2.39%)
Mar 30, 2020 1.500 1.510 1.430 1.465 23,132 -0.03(-2.33%)
Mar 27, 2020 1.590 1.600 1.500 1.500 79,000 -0.10(-6.25%)
Mar 26, 2020 1.520 1.640 1.520 1.600 28,273 +0.04(+2.56%)
Mar 25, 2020 1.480 1.600 1.480 1.560 156,757 +0.06(+4.00%)
Mar 24, 2020 1.410 1.530 1.410 1.500 6,263,383 +0.14(+10.29%)
Mar 23, 2020 1.300 1.360 1.293 1.360 81,702 +0.01(+0.74%)
Mar 20, 2020 1.470 1.470 1.350 1.350 24,300 -0.06(-4.26%)
Mar 19, 2020 1.420 1.490 1.361 1.410 47,299 -0.08(-5.37%)
Mar 18, 2020 1.610 1.610 1.450 1.490 83,142 -0.20(-11.57%)
Mar 17, 2020 1.540 1.730 1.540 1.685 20,624 +0.14(+8.71%)
Mar 16, 2020 1.590 1.700 1.450 1.550 65,169 -0.12(-7.19%)
Mar 13, 2020 1.770 1.806 1.620 1.670 210,000 -0.10(-5.65%)
Mar 12, 2020 1.710 1.770 1.540 1.770 193,429 -0.16(-8.29%)
Mar 11, 2020 2.040 2.040 1.930 1.930 27,618 -0.13(-6.08%)
Mar 10, 2020 2.150 2.150 2.011 2.055 71,736 -0.01(-0.72%)
Mar 09, 2020 2.040 2.120 1.940 2.070 226,850 -0.23(-10.00%)
Mar 06, 2020 2.250 2.350 2.250 2.300 30,100 -0.10(-4.37%)
Mar 05, 2020 2.420 2.440 2.392 2.405 61,625 -0.10(-3.89%)
Mar 04, 2020 2.480 2.510 2.450 2.502 21,685 +0.10(+4.27%)
Mar 03, 2020 2.540 2.540 2.400 2.400 34,997 -0.07(-2.83%)
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.