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

Glencore Internation (OP: GLCNF )

6.350 +0.134 (+2.16%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 17, 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, 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%)
Aug 01, 2023 6.025 6.050 5.981 6.021 4,794 -0.06(-1.04%)
Jul 31, 2023 6.070 6.138 6.070 6.085 13,097 +0.11(+1.84%)
Jul 28, 2023 6.000 6.020 5.960 5.975 12,163 -0.03(-0.42%)
Jul 27, 2023 6.050 6.069 6.000 6.000 19,148 -0.08(-1.40%)
Jul 26, 2023 6.060 6.150 6.045 6.085 43,984 -0.12(-2.01%)
Jul 25, 2023 6.230 6.250 6.195 6.210 74,046 +0.06(+0.98%)
Jul 24, 2023 6.140 6.200 6.110 6.150 117,981 +0.10(+1.65%)
Jul 21, 2023 6.100 6.130 6.040 6.050 62,400 -0.03(-0.49%)
Jul 20, 2023 6.030 6.120 6.020 6.080 13,041 +0.21(+3.58%)
Jul 19, 2023 5.850 5.880 5.797 5.870 30,621 -0.02(-0.34%)
Jul 18, 2023 5.933 5.950 5.890 5.890 49,562 -0.07(-1.17%)
Jul 17, 2023 5.935 5.960 5.910 5.960 28,932 -0.11(-1.81%)
Jul 14, 2023 6.110 6.130 6.050 6.070 32,380 -0.07(-1.22%)
Jul 13, 2023 6.140 6.190 6.122 6.145 114,673 +0.21(+3.54%)
Jul 12, 2023 5.910 5.950 5.810 5.935 27,462 +0.28(+4.88%)
Jul 11, 2023 5.634 5.670 5.610 5.659 7,489 +0.08(+1.42%)
Jul 10, 2023 5.570 5.600 5.540 5.580 2,952 -0.04(-0.71%)
Jul 07, 2023 5.600 5.650 5.570 5.620 26,577 +0.09(+1.63%)
Jul 06, 2023 5.660 5.660 5.500 5.530 19,389 -0.25(-4.34%)
Jul 05, 2023 5.840 5.850 5.760 5.781 71,346 -0.05(-0.84%)
Jul 03, 2023 5.820 5.880 5.820 5.830 5,169 +0.17(+3.00%)
Jun 30, 2023 5.665 5.690 5.620 5.660 23,112 +0.13(+2.35%)
Jun 29, 2023 5.460 5.540 5.460 5.530 68,304 +0.04(+0.73%)
Jun 28, 2023 5.480 5.530 5.450 5.490 27,911 -0.15(-2.66%)
Jun 27, 2023 5.600 5.640 5.585 5.640 33,245 +0.05(+0.89%)
Jun 26, 2023 5.540 5.615 5.540 5.590 34,424 +0.09(+1.55%)
Jun 23, 2023 5.460 5.530 5.450 5.505 40,073 -0.20(-3.43%)
Jun 22, 2023 5.700 5.750 5.680 5.700 13,653 -0.07(-1.21%)
Jun 21, 2023 5.695 5.780 5.692 5.770 10,822 -0.02(-0.26%)
Jun 20, 2023 5.710 5.810 5.690 5.785 68,084 -0.25(-4.06%)
Jun 16, 2023 6.080 6.120 6.020 6.030 46,565 -0.04(-0.66%)
Jun 15, 2023 5.940 6.070 5.940 6.070 22,123 +0.14(+2.36%)
Jun 14, 2023 5.990 6.040 5.875 5.930 26,867 +0.17(+2.95%)
Jun 13, 2023 5.730 5.810 5.730 5.760 42,370 +0.29(+5.21%)
Jun 12, 2023 5.480 5.490 5.410 5.475 10,261 -0.01(-0.09%)
Jun 09, 2023 5.460 5.485 5.430 5.480 102,023 -0.04(-0.72%)
Jun 08, 2023 5.475 5.520 5.460 5.520 18,939 +0.12(+2.22%)
Jun 07, 2023 5.480 5.530 5.400 5.400 128,440 +0.08(+1.50%)
Jun 06, 2023 5.290 5.383 5.290 5.320 31,417 -0.03(-0.56%)
Jun 05, 2023 5.390 5.390 5.310 5.350 107,643 -0.05(-0.93%)
Jun 02, 2023 5.420 5.460 5.360 5.400 14,391 +0.18(+3.35%)
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.