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 (%)
Aug 31, 2022 5.580 5.580 5.500 5.500 18,562 -0.11(-1.96%)
Aug 30, 2022 5.790 5.790 5.600 5.610 63,138 -0.19(-3.28%)
Aug 29, 2022 5.940 5.940 5.750 5.800 5,817 -0.10(-1.76%)
Aug 26, 2022 6.060 6.060 5.820 5.904 17,688 -0.12(-1.98%)
Aug 25, 2022 5.940 6.023 5.940 6.023 57,698 +0.16(+2.78%)
Aug 24, 2022 5.930 5.930 5.860 5.860 11,541 -0.14(-2.33%)
Aug 23, 2022 5.890 6.000 5.890 6.000 116,669 +0.20(+3.45%)
Aug 22, 2022 5.780 5.820 5.750 5.800 63,561 +0.05(+0.87%)
Aug 19, 2022 5.830 5.870 5.750 5.750 19,171 -0.21(-3.60%)
Aug 18, 2022 5.940 5.990 5.919 5.965 18,625 +0.17(+3.02%)
Aug 17, 2022 5.960 5.960 5.790 5.790 97,170 -0.08(-1.36%)
Aug 16, 2022 5.780 5.910 5.780 5.870 38,781 +0.21(+3.71%)
Aug 15, 2022 5.640 5.660 5.570 5.660 53,417 -0.14(-2.41%)
Aug 12, 2022 5.750 5.800 5.670 5.800 34,444 +0.02(+0.43%)
Aug 11, 2022 5.800 5.900 5.775 5.775 17,580 +0.04(+0.79%)
Aug 10, 2022 5.670 5.770 5.670 5.730 15,362 +0.12(+2.14%)
Aug 09, 2022 5.570 5.625 5.570 5.610 15,897 +0.01(+0.18%)
Aug 08, 2022 5.770 5.770 5.600 5.600 11,908 -0.03(-0.44%)
Aug 05, 2022 5.420 5.700 5.420 5.625 43,417 +0.01(+0.18%)
Aug 04, 2022 5.600 5.690 5.500 5.615 77,042 +0.18(+3.31%)
Aug 03, 2022 5.540 5.540 5.360 5.435 45,942 -0.07(-1.18%)
Aug 02, 2022 5.390 5.550 5.390 5.500 11,664 -0.16(-2.83%)
Aug 01, 2022 5.725 5.725 5.590 5.660 9,286 +0.00(+0.00%)
Jul 29, 2022 5.560 5.690 5.560 5.660 32,246 +0.20(+3.66%)
Jul 28, 2022 5.490 5.550 5.410 5.460 10,300 -0.08(-1.36%)
Jul 27, 2022 5.320 5.535 5.300 5.535 36,704 +0.25(+4.83%)
Jul 26, 2022 5.270 5.315 5.270 5.280 4,109 +0.25(+4.97%)
Jul 25, 2022 5.200 5.250 4.201 5.030 9,203 -0.08(-1.47%)
Jul 22, 2022 5.100 5.150 5.100 5.105 101,222 +0.06(+1.09%)
Jul 21, 2022 5.020 5.050 4.900 5.050 6,482 -0.04(-0.88%)
Jul 20, 2022 4.980 5.160 4.980 5.095 76,983 +0.11(+2.31%)
Jul 19, 2022 5.050 5.100 4.970 4.980 64,527 -0.07(-1.39%)
Jul 18, 2022 5.010 5.050 5.000 5.050 2,693 +0.27(+5.65%)
Jul 15, 2022 4.790 4.860 4.780 4.780 41,552 +0.03(+0.53%)
Jul 14, 2022 4.800 4.800 4.670 4.755 113,464 -0.23(-4.52%)
Jul 13, 2022 4.950 5.015 4.945 4.980 6,083 -0.03(-0.60%)
Jul 12, 2022 5.030 5.060 4.940 5.010 211,611 -0.06(-1.18%)
Jul 11, 2022 5.050 5.085 5.000 5.070 58,582 -0.08(-1.55%)
Jul 08, 2022 5.230 5.230 5.138 5.150 5,939 -0.08(-1.53%)
Jul 07, 2022 5.150 5.280 5.110 5.230 66,214 +0.28(+5.66%)
Jul 06, 2022 4.940 4.950 4.810 4.950 54,841 +0.12(+2.48%)
Jul 05, 2022 4.730 4.950 4.700 4.830 48,956 -0.26(-5.11%)
Jul 01, 2022 5.170 5.215 5.000 5.090 55,128 -0.27(-5.04%)
Jun 30, 2022 5.380 5.500 5.310 5.360 79,729 -0.22(-3.94%)
Jun 29, 2022 5.650 5.700 5.540 5.580 15,532 +0.01(+0.18%)
Jun 28, 2022 5.740 5.740 5.570 5.570 34,992 +0.00(+0.00%)
Jun 27, 2022 5.500 5.623 5.500 5.570 56,422 +0.06(+1.09%)
Jun 24, 2022 5.370 5.510 5.310 5.510 158,039 +0.14(+2.61%)
Jun 23, 2022 5.480 5.510 5.350 5.370 88,888 -0.17(-3.07%)
Jun 22, 2022 5.640 5.640 5.460 5.540 139,256 -0.41(-6.89%)
Jun 21, 2022 5.770 5.980 5.770 5.950 29,386 +0.26(+4.61%)
Jun 17, 2022 5.830 5.830 5.600 5.688 137,746 -0.04(-0.73%)
Jun 16, 2022 5.780 5.850 5.700 5.730 39,385 -0.17(-2.88%)
Jun 15, 2022 5.860 6.030 5.860 5.900 33,970 +0.15(+2.61%)
Jun 14, 2022 5.820 5.925 5.750 5.750 137,149 -0.18(-3.04%)
Jun 13, 2022 5.930 5.970 5.790 5.930 43,012 -0.36(-5.72%)
Jun 10, 2022 6.480 6.480 6.250 6.290 14,907 -0.36(-5.41%)
Jun 09, 2022 6.745 6.745 6.650 6.650 19,298 -0.08(-1.19%)
Jun 08, 2022 6.550 6.820 6.550 6.730 22,131 -0.13(-1.97%)
Jun 07, 2022 6.760 6.865 6.740 6.865 17,216 +0.07(+0.96%)
Jun 06, 2022 6.820 6.860 6.750 6.800 39,363 +0.12(+1.72%)
Jun 03, 2022 6.720 6.770 6.650 6.685 14,082 -0.08(-1.26%)
Jun 02, 2022 6.700 6.770 6.650 6.770 26,772 +0.24(+3.68%)
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.