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

Glencore Internation (OP: GLCNF )

5.740 +0.010 (+0.17%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 3, 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 (%)
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%)
Mar 02, 2020 2.460 2.520 2.430 2.470 10,462 -0.03(-1.20%)
Feb 28, 2020 2.450 2.500 2.400 2.500 75,200 +0.00(+0.00%)
Feb 27, 2020 2.600 2.620 2.500 2.500 830,171 -0.11(-4.21%)
Feb 26, 2020 2.650 2.692 2.610 2.610 71,634 -0.07(-2.61%)
Feb 25, 2020 2.720 2.770 2.650 2.680 141,243 -0.04(-1.47%)
Feb 24, 2020 2.750 2.770 2.710 2.720 52,880 -0.17(-5.88%)
Feb 21, 2020 2.940 2.940 2.890 2.890 89,800 -0.05(-1.70%)
Feb 20, 2020 2.990 3.000 2.940 2.940 83,598 -0.04(-1.34%)
Feb 19, 2020 2.960 3.005 2.960 2.980 39,149 +0.03(+1.02%)
Feb 18, 2020 3.020 3.020 2.940 2.950 18,781 -0.07(-2.32%)
Feb 14, 2020 3.120 3.120 3.020 3.020 13,300 -0.08(-2.42%)
Feb 13, 2020 3.100 3.110 3.080 3.095 10,035 -0.00(-0.16%)
Feb 12, 2020 3.080 3.140 3.080 3.100 62,484 +0.08(+2.48%)
Feb 11, 2020 3.000 3.060 3.000 3.025 7,168 +0.02(+0.83%)
Feb 10, 2020 3.010 3.010 2.950 3.000 6,900 -0.02(-0.66%)
Feb 07, 2020 3.040 3.040 3.000 3.020 255,600 -0.06(-2.04%)
Feb 06, 2020 3.100 3.120 3.083 3.083 52,487 -0.02(-0.55%)
Feb 05, 2020 3.080 3.100 3.080 3.100 54,071 +0.07(+2.31%)
Feb 04, 2020 3.000 3.060 3.000 3.030 383,523 +0.12(+4.12%)
Feb 03, 2020 2.910 2.920 2.860 2.910 21,160 -0.00(-0.17%)
Jan 31, 2020 2.970 2.980 2.910 2.915 10,800 -0.06(-1.86%)
Jan 30, 2020 2.980 3.000 2.930 2.970 33,960 -0.01(-0.43%)
Jan 29, 2020 2.970 3.020 2.970 2.983 3,972 +0.01(+0.43%)
Jan 28, 2020 2.920 3.000 2.920 2.970 97,784 +0.07(+2.41%)
Jan 27, 2020 2.930 2.930 2.850 2.900 192,746 -0.10(-3.33%)
Jan 24, 2020 3.070 3.070 3.000 3.000 13,800 -0.04(-1.32%)
Jan 23, 2020 3.050 3.050 2.980 3.040 25,289 -0.06(-1.94%)
Jan 22, 2020 3.070 3.120 3.070 3.100 36,988 -0.01(-0.32%)
Jan 21, 2020 3.125 3.150 3.100 3.110 109,691 -0.06(-1.81%)
Jan 17, 2020 3.230 3.230 3.167 3.167 8,100 -0.01(-0.30%)
Jan 16, 2020 3.180 3.200 3.150 3.177 20,916 +0.03(+0.85%)
Jan 15, 2020 3.150 3.170 3.090 3.150 41,068 -0.02(-0.63%)
Jan 14, 2020 3.161 3.170 3.161 3.170 58,050 +0.03(+0.85%)
Jan 13, 2020 3.140 3.143 3.140 3.143 1,542 -0.03(-0.84%)
Jan 10, 2020 3.100 3.170 3.100 3.170 21,400 +0.08(+2.59%)
Jan 09, 2020 3.170 3.180 3.090 3.090 28,334 -0.07(-2.22%)
Jan 08, 2020 3.110 3.160 3.110 3.160 10,571 +0.04(+1.39%)
Jan 07, 2020 3.090 3.130 3.090 3.117 57,357 -0.00(-0.11%)
Jan 06, 2020 3.130 3.130 3.080 3.120 41,011 -0.01(-0.32%)
Jan 03, 2020 3.130 3.170 3.130 3.130 7,900 -0.06(-1.78%)
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.