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

Glencore Internation (OP: GLCNF )

5.740 UNCHANGED
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 (%)
Oct 31, 2023 5.330 5.330 5.190 5.285 12,991 -0.14(-2.67%)
Oct 30, 2023 5.490 5.495 5.430 5.430 8,287 +0.08(+1.50%)
Oct 27, 2023 5.500 5.500 5.350 5.350 4,936 +0.02(+0.38%)
Oct 26, 2023 5.330 5.330 5.280 5.330 13,584 +0.01(+0.28%)
Oct 25, 2023 5.330 5.350 5.305 5.315 12,269 +0.03(+0.59%)
Oct 24, 2023 5.230 5.355 5.230 5.284 28,904 -0.02(-0.30%)
Oct 23, 2023 5.240 5.310 5.140 5.300 150,897 +0.01(+0.19%)
Oct 20, 2023 5.350 5.350 5.275 5.290 21,157 -0.22(-3.99%)
Oct 19, 2023 5.400 5.510 5.400 5.510 2,316 -0.03(-0.54%)
Oct 18, 2023 5.570 5.570 5.430 5.540 60,543 -0.09(-1.69%)
Oct 17, 2023 5.520 5.675 5.515 5.635 12,200 -0.02(-0.27%)
Oct 16, 2023 5.635 5.650 5.625 5.650 58,718 +0.11(+1.99%)
Oct 13, 2023 5.630 5.630 5.530 5.540 4,985 -0.10(-1.86%)
Oct 12, 2023 5.680 5.680 5.615 5.645 5,097 -0.03(-0.53%)
Oct 11, 2023 5.730 5.730 5.640 5.675 19,717 -0.04(-0.79%)
Oct 10, 2023 5.675 5.735 5.660 5.720 71,200 +0.17(+2.97%)
Oct 09, 2023 5.445 5.580 5.445 5.555 25,772 +0.05(+1.00%)
Oct 06, 2023 5.380 5.500 5.380 5.500 16,280 +0.12(+2.23%)
Oct 05, 2023 5.350 5.380 5.335 5.380 5,296 -0.02(-0.37%)
Oct 04, 2023 5.430 5.430 5.340 5.400 30,571 -0.05(-0.92%)
Oct 03, 2023 5.490 5.490 5.450 5.450 76,208 -0.10(-1.80%)
Oct 02, 2023 5.720 5.720 5.550 5.550 9,119 -0.14(-2.53%)
Sep 29, 2023 5.800 5.840 5.694 5.694 7,957 +0.06(+1.05%)
Sep 28, 2023 5.535 5.644 5.525 5.635 84,735 +0.15(+2.83%)
Sep 27, 2023 5.540 5.550 5.480 5.480 13,307 -0.00(-0.09%)
Sep 26, 2023 5.520 5.582 5.470 5.485 25,115 -0.10(-1.88%)
Sep 25, 2023 5.490 5.590 5.590 5.590 11,538 +0.02(+0.45%)
Sep 22, 2023 5.610 5.630 5.565 5.565 3,854 +0.01(+0.18%)
Sep 21, 2023 5.570 5.585 5.535 5.555 33,510 -0.18(-3.14%)
Sep 20, 2023 5.775 5.787 5.735 5.735 4,953 +0.04(+0.61%)
Sep 19, 2023 5.800 5.800 5.700 5.700 17,363 +0.02(+0.26%)
Sep 18, 2023 5.680 5.725 5.680 5.685 13,706 +0.12(+2.25%)
Sep 15, 2023 5.678 5.695 5.560 5.560 10,086 -0.04(-0.71%)
Sep 14, 2023 5.560 5.610 5.560 5.600 51,327 +0.25(+4.77%)
Sep 13, 2023 5.410 5.431 5.330 5.345 28,420 -0.08(-1.38%)
Sep 12, 2023 5.400 5.430 5.400 5.420 10,170 +0.02(+0.37%)
Sep 11, 2023 5.450 5.480 5.400 5.400 18,541 +0.15(+2.86%)
Sep 08, 2023 5.320 5.340 5.250 5.250 11,581 -0.04(-0.76%)
Sep 07, 2023 5.270 5.292 5.240 5.290 7,779 -0.03(-0.56%)
Sep 06, 2023 5.400 5.405 5.320 5.320 18,817 -0.07(-1.30%)
Sep 05, 2023 5.460 5.460 5.390 5.390 2,975 -0.01(-0.19%)
Sep 01, 2023 5.430 5.440 5.380 5.400 26,441 +0.06(+1.12%)
Aug 31, 2023 5.360 5.360 5.320 5.340 4,096 -0.18(-3.26%)
Aug 30, 2023 5.580 5.630 5.520 5.520 22,248 -0.03(-0.47%)
Aug 29, 2023 5.500 5.600 5.490 5.546 182,971 +0.08(+1.39%)
Aug 28, 2023 5.480 5.550 5.400 5.470 4,887 +0.05(+0.92%)
Aug 25, 2023 5.410 5.420 5.355 5.420 8,665 +0.06(+1.12%)
Aug 24, 2023 5.390 5.432 5.350 5.360 14,193 -0.17(-3.07%)
Aug 23, 2023 5.470 5.550 5.470 5.530 5,609 +0.07(+1.19%)
Aug 22, 2023 5.480 5.485 5.410 5.465 25,161 +0.12(+2.15%)
Aug 21, 2023 5.365 5.380 5.350 5.350 42,957 +0.02(+0.38%)
Aug 18, 2023 5.280 5.350 5.280 5.330 23,025 -0.07(-1.30%)
Aug 17, 2023 5.418 5.425 5.390 5.400 18,712 +0.08(+1.50%)
Aug 16, 2023 5.345 5.365 5.320 5.320 11,866 +0.03(+0.47%)
Aug 15, 2023 5.410 5.410 5.295 5.295 36,234 -0.21(-3.86%)
Aug 14, 2023 5.490 5.530 5.450 5.508 76,001 -0.15(-2.69%)
Aug 11, 2023 5.640 5.660 5.640 5.660 12,738 -0.07(-1.22%)
Aug 10, 2023 5.860 5.865 5.690 5.730 24,828 -0.07(-1.21%)
Aug 09, 2023 5.790 5.855 5.790 5.800 12,340 +0.08(+1.40%)
Aug 08, 2023 5.624 5.720 5.600 5.720 16,565 -0.17(-2.89%)
Aug 07, 2023 5.860 5.890 5.790 5.890 22,822 +0.04(+0.68%)
Aug 04, 2023 5.900 5.912 5.850 5.850 16,604 -0.02(-0.41%)
Aug 03, 2023 5.800 5.900 5.780 5.874 7,046 +0.00(+0.07%)
Aug 02, 2023 5.910 5.910 5.832 5.870 132,190 -0.15(-2.52%)
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.