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, 2023 5.750 5.760 5.702 5.725 63,379 -0.08(-1.46%)
Mar 30, 2023 5.800 5.830 5.780 5.810 136,367 +0.10(+1.75%)
Mar 29, 2023 5.715 5.740 5.690 5.710 9,504 +0.04(+0.71%)
Mar 28, 2023 5.610 5.679 5.610 5.670 157,047 +0.11(+1.98%)
Mar 27, 2023 5.480 5.570 5.480 5.560 15,673 +0.15(+2.77%)
Mar 24, 2023 5.400 5.468 5.360 5.410 10,828 -0.06(-1.10%)
Mar 23, 2023 5.510 5.585 5.470 5.470 8,078 -0.03(-0.55%)
Mar 22, 2023 5.530 5.555 5.460 5.500 20,584 -0.03(-0.58%)
Mar 21, 2023 5.570 5.570 5.470 5.532 30,136 -0.01(-0.19%)
Mar 20, 2023 5.540 5.560 5.500 5.543 29,607 +0.25(+4.77%)
Mar 17, 2023 5.250 5.310 5.210 5.290 43,588 +0.13(+2.44%)
Mar 16, 2023 5.040 5.164 5.020 5.164 24,678 +0.15(+2.97%)
Mar 15, 2023 5.240 5.250 4.950 5.015 129,758 -0.58(-10.45%)
Mar 14, 2023 5.560 5.650 5.540 5.600 7,375 +0.00(+0.09%)
Mar 13, 2023 5.510 5.600 5.490 5.595 15,465 -0.03(-0.44%)
Mar 10, 2023 5.650 5.725 5.612 5.620 31,730 +0.01(+0.18%)
Mar 09, 2023 5.650 5.665 5.600 5.610 14,398 -0.12(-2.18%)
Mar 08, 2023 5.700 5.790 5.690 5.735 75,412 +0.06(+0.97%)
Mar 07, 2023 5.870 5.870 5.665 5.680 35,242 -0.37(-6.12%)
Mar 06, 2023 6.090 6.090 6.020 6.050 29,337 -0.25(-3.97%)
Mar 03, 2023 6.240 6.320 6.200 6.300 23,239 +0.20(+3.28%)
Mar 02, 2023 6.060 6.110 6.060 6.100 94,881 -0.09(-1.46%)
Mar 01, 2023 6.110 6.215 6.110 6.190 134,156 +0.25(+4.12%)
Feb 28, 2023 5.930 5.980 5.930 5.945 8,115 -0.04(-0.75%)
Feb 27, 2023 5.890 5.997 5.885 5.990 44,170 +0.15(+2.57%)
Feb 24, 2023 5.850 5.880 5.810 5.840 15,330 -0.11(-1.85%)
Feb 23, 2023 6.000 6.020 5.910 5.950 12,450 +0.00(+0.00%)
Feb 22, 2023 5.920 6.000 5.890 5.950 29,766 -0.10(-1.65%)
Feb 21, 2023 6.130 6.130 6.050 6.050 11,625 -0.10(-1.63%)
Feb 17, 2023 6.100 6.176 6.080 6.150 27,961 +0.07(+1.15%)
Feb 16, 2023 6.030 6.140 6.030 6.080 34,929 -0.10(-1.56%)
Feb 15, 2023 6.050 6.180 6.015 6.176 251,848 -0.19(-3.04%)
Feb 14, 2023 6.220 6.370 6.190 6.370 8,973 +0.05(+0.79%)
Feb 13, 2023 6.220 6.320 6.210 6.320 14,630 +0.12(+1.94%)
Feb 10, 2023 6.270 6.270 6.150 6.200 23,494 -0.16(-2.52%)
Feb 09, 2023 6.500 6.510 6.350 6.360 46,376 -0.29(-4.36%)
Feb 08, 2023 6.600 6.650 6.560 6.650 26,234 +0.00(+0.00%)
Feb 07, 2023 6.550 6.650 6.550 6.650 9,151 +0.12(+1.84%)
Feb 06, 2023 6.570 6.600 6.520 6.530 185,854 -0.13(-1.95%)
Feb 03, 2023 6.660 6.793 6.660 6.660 326,019 +0.03(+0.38%)
Feb 02, 2023 6.780 6.780 6.635 6.635 37,717 -0.23(-3.28%)
Feb 01, 2023 6.730 6.860 6.645 6.860 40,680 +0.16(+2.39%)
Jan 31, 2023 6.660 6.720 6.610 6.700 101,507 -0.08(-1.11%)
Jan 30, 2023 6.790 6.830 6.770 6.775 63,564 -0.02(-0.37%)
Jan 27, 2023 6.820 6.820 6.730 6.800 46,030 -0.04(-0.58%)
Jan 26, 2023 6.730 6.850 6.730 6.840 9,477 -0.12(-1.65%)
Jan 25, 2023 6.894 6.955 6.830 6.955 20,941 -0.01(-0.11%)
Jan 24, 2023 6.920 6.980 6.900 6.963 70,607 -0.20(-2.83%)
Jan 23, 2023 7.130 7.190 7.103 7.165 345,924 +0.00(+0.07%)
Jan 20, 2023 7.043 7.170 7.033 7.160 36,081 +0.09(+1.27%)
Jan 19, 2023 6.920 7.080 6.900 7.070 21,610 +0.03(+0.43%)
Jan 18, 2023 7.050 7.150 7.000 7.040 86,122 +0.31(+4.61%)
Jan 17, 2023 6.740 6.810 6.680 6.730 50,330 -0.11(-1.61%)
Jan 13, 2023 6.750 6.845 6.750 6.840 73,480 +0.16(+2.40%)
Jan 12, 2023 6.560 6.680 6.490 6.680 9,622 +0.14(+2.22%)
Jan 11, 2023 6.590 6.610 6.500 6.535 21,720 +0.04(+0.54%)
Jan 10, 2023 6.580 6.580 6.490 6.500 206,866 -0.08(-1.14%)
Jan 09, 2023 6.510 6.650 6.510 6.575 13,670 +0.18(+2.77%)
Jan 06, 2023 6.250 6.400 6.250 6.397 13,507 +0.26(+4.28%)
Jan 05, 2023 6.086 6.135 6.060 6.135 7,910 +0.02(+0.41%)
Jan 04, 2023 6.290 6.290 6.080 6.110 34,695 -0.42(-6.50%)
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.