Glencore Internation (OP: GLCNF )

4.196 USD -0.124 (-2.87%)
Official Closing Price Updated: 3:56 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 4.300 4.380 4.180 4.196 77,520 -0.12(-2.87%)
Feb 24, 2021 4.320 4.350 4.180 4.320 101,079 -0.01(-0.23%)
Feb 23, 2021 4.150 4.360 4.080 4.330 201,892 +0.03(+0.70%)
Feb 22, 2021 4.150 4.370 4.150 4.300 378,683 +0.12(+2.87%)
Feb 19, 2021 4.240 4.250 4.130 4.180 222,700 +0.10(+2.45%)
Feb 18, 2021 4.120 4.120 4.020 4.080 45,601 +0.06(+1.49%)
Feb 17, 2021 4.030 4.090 3.980 4.020 40,212 +0.00(+0.00%)
Feb 16, 2021 3.950 4.040 3.890 4.020 188,764 +0.30(+8.06%)
Feb 12, 2021 3.730 3.762 3.685 3.720 24,100 +0.03(+0.81%)
Feb 11, 2021 3.770 3.770 3.660 3.690 20,799 -0.02(-0.54%)
Feb 10, 2021 3.760 3.860 3.700 3.710 63,306 +0.05(+1.37%)
Feb 09, 2021 3.685 3.740 3.620 3.660 29,314 -0.00(-0.14%)
Feb 08, 2021 3.620 3.700 3.600 3.665 69,352 +0.08(+2.09%)
Feb 05, 2021 3.490 3.600 3.480 3.590 60,400 +0.19(+5.59%)
Feb 04, 2021 3.410 3.430 3.360 3.400 37,766 -0.01(-0.29%)
Feb 03, 2021 3.360 3.410 3.357 3.410 42,453 +0.04(+1.19%)
Feb 02, 2021 3.375 3.410 3.330 3.370 14,290 -0.07(-2.03%)
Feb 01, 2021 3.510 3.510 3.400 3.440 119,279 +0.08(+2.53%)
Jan 29, 2021 3.420 3.490 3.300 3.355 38,600 -0.06(-1.61%)
Jan 28, 2021 3.380 3.470 3.380 3.410 73,975 +0.15(+4.60%)
Jan 27, 2021 3.270 3.360 3.200 3.260 104,236 -0.21(-6.05%)
Jan 26, 2021 3.580 3.580 3.470 3.470 41,359 -0.13(-3.61%)
Jan 25, 2021 3.530 3.600 3.510 3.600 93,883 -0.07(-1.91%)
Jan 22, 2021 3.700 3.750 3.670 3.670 139,200 -0.13(-3.42%)
Jan 21, 2021 3.900 3.930 3.785 3.800 50,314 -0.05(-1.17%)
Jan 20, 2021 3.910 3.910 3.825 3.845 41,787 +0.08(+1.99%)
Jan 19, 2021 3.850 3.850 3.710 3.770 81,326 -0.04(-1.05%)
Jan 15, 2021 3.870 3.870 3.770 3.810 43,400 -0.10(-2.68%)
Jan 14, 2021 3.850 3.940 3.850 3.915 24,740 +0.08(+2.22%)
Jan 13, 2021 3.840 3.860 3.780 3.830 39,061 +0.04(+0.92%)
Jan 12, 2021 3.660 3.830 3.660 3.795 65,186 +0.14(+3.83%)
Jan 11, 2021 3.620 3.720 3.570 3.655 64,151 -0.10(-2.79%)
Jan 08, 2021 3.750 3.820 3.710 3.760 161,500 -0.05(-1.18%)
Jan 07, 2021 3.780 3.805 3.742 3.805 24,143 +0.04(+0.93%)
Jan 06, 2021 3.590 3.790 3.590 3.770 67,566 +0.30(+8.65%)
Jan 05, 2021 3.395 3.500 3.350 3.470 71,473 +0.17(+5.15%)
Jan 04, 2021 3.430 3.430 3.300 3.300 67,381 +0.15(+4.76%)
Dec 31, 2020 3.150 3.150 3.150 32,997 -0.06(-1.72%)
Dec 30, 2020 3.200 3.250 3.200 3.205 32,997 +0.03(+0.94%)
Dec 29, 2020 3.220 3.220 3.160 3.175 22,149 -0.03(-0.94%)
Dec 28, 2020 3.180 3.300 3.180 3.205 65,298 +0.02(+0.63%)
Dec 24, 2020 3.190 3.190 3.185 3.185 10,900 -0.00(-0.16%)
Dec 23, 2020 3.200 3.200 3.140 3.190 365,323 +0.10(+3.24%)
Dec 22, 2020 3.180 3.180 3.060 3.090 97,981 -0.09(-2.83%)
Dec 21, 2020 3.170 3.190 3.100 3.180 55,982 -0.08(-2.45%)
Dec 18, 2020 3.330 3.330 3.255 3.260 21,600 -0.04(-1.21%)
Dec 17, 2020 3.340 3.340 3.280 3.300 63,042 -0.00(-0.06%)
Dec 16, 2020 3.290 3.330 3.250 3.302 68,183 +0.06(+1.76%)
Dec 15, 2020 3.160 3.260 3.160 3.245 163,217 +0.10(+3.34%)
Dec 14, 2020 3.140 3.170 3.110 3.140 109,670 -0.02(-0.63%)
Dec 11, 2020 3.130 3.170 3.100 3.160 329,800 +0.00(+0.00%)
Dec 10, 2020 3.200 3.210 3.110 3.160 106,897 -0.01(-0.47%)
Dec 09, 2020 3.260 3.260 3.170 3.175 70,044 -0.02(-0.47%)
Dec 08, 2020 3.160 3.210 3.150 3.190 48,480 -0.01(-0.31%)
Dec 07, 2020 3.240 3.240 3.150 3.200 86,656 -0.02(-0.62%)
Dec 04, 2020 3.150 3.250 3.150 3.220 196,200 +0.10(+3.04%)
Dec 03, 2020 3.075 3.155 3.060 3.125 252,831 +0.15(+4.87%)
Dec 02, 2020 2.990 2.990 2.940 2.980 23,726 +0.02(+0.68%)
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.