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

Glencore Internation (OP: GLCNF )

5.815 -0.055 (-0.94%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 9, 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, 2020 2.070 2.120 2.065 2.085 9,742 -0.00(-0.24%)
Sep 29, 2020 2.130 2.130 2.060 2.090 46,652 -0.05(-2.34%)
Sep 28, 2020 2.200 2.200 2.090 2.140 213,648 +0.03(+1.42%)
Sep 25, 2020 2.130 2.130 2.100 2.110 4,200 -0.03(-1.40%)
Sep 24, 2020 2.150 2.180 2.120 2.140 78,756 -0.01(-0.47%)
Sep 23, 2020 2.200 2.250 2.150 2.150 34,348 -0.06(-2.71%)
Sep 22, 2020 2.260 2.260 2.190 2.210 20,468 -0.02(-0.67%)
Sep 21, 2020 2.280 2.280 2.190 2.225 28,687 -0.11(-4.91%)
Sep 18, 2020 2.400 2.400 2.310 2.340 24,700 -0.08(-3.31%)
Sep 17, 2020 2.390 2.420 2.350 2.420 23,501 +0.01(+0.41%)
Sep 16, 2020 2.420 2.450 2.390 2.410 132,968 +0.02(+0.84%)
Sep 15, 2020 2.450 2.450 2.390 2.390 101,027 +0.07(+3.15%)
Sep 14, 2020 2.360 2.360 2.310 2.317 34,060 +0.02(+0.74%)
Sep 11, 2020 2.284 2.350 2.284 2.300 85,500 +0.06(+2.68%)
Sep 10, 2020 2.290 2.290 2.230 2.240 7,568 -0.06(-2.61%)
Sep 09, 2020 2.250 2.300 2.250 2.300 20,300 +0.04(+1.77%)
Sep 08, 2020 2.250 2.280 2.240 2.260 14,262 -0.06(-2.59%)
Sep 04, 2020 2.290 2.320 2.240 2.320 76,000 +0.11(+4.98%)
Sep 03, 2020 2.320 2.320 2.190 2.210 26,442 -0.12(-5.35%)
Sep 02, 2020 2.310 2.350 2.310 2.335 33,824 +0.04(+1.52%)
Sep 01, 2020 2.340 2.340 2.280 2.300 13,921 -0.02(-0.86%)
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%)
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.