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

Glencore Internation (OP: GLCNF )

5.890 -0.002 (-0.03%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 25, 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 (%)
Nov 30, 2021 4.810 4.810 4.810 4.765 39,666 -0.03(-0.52%)
Nov 29, 2021 4.870 4.870 4.750 4.790 7,358 +0.04(+0.94%)
Nov 26, 2021 4.700 4.745 4.550 4.745 29,431 -0.27(-5.47%)
Nov 24, 2021 4.960 5.040 4.960 5.020 4,070 +0.00(+0.00%)
Nov 23, 2021 5.000 5.100 4.950 5.020 7,124 +0.04(+0.90%)
Nov 22, 2021 4.975 5.040 4.940 4.975 21,342 -0.02(-0.42%)
Nov 19, 2021 4.970 5.000 4.940 4.996 219,759 -0.00(-0.08%)
Nov 18, 2021 4.980 5.000 5.000 5.000 55,408 +0.01(+0.20%)
Nov 17, 2021 4.900 5.050 4.900 4.990 62,693 +0.13(+2.69%)
Nov 16, 2021 4.830 4.900 4.820 4.859 59,382 +0.03(+0.61%)
Nov 15, 2021 4.890 4.890 4.800 4.830 343,416 -0.08(-1.63%)
Nov 12, 2021 4.840 4.970 4.840 4.910 5,069 -0.04(-0.81%)
Nov 11, 2021 4.820 4.990 4.820 4.950 24,441 +0.13(+2.70%)
Nov 09, 2021 4.790 4.880 4.790 4.820 5,261 -0.04(-0.82%)
Nov 08, 2021 4.750 4.936 4.750 4.860 14,776 +0.08(+1.78%)
Nov 05, 2021 4.760 4.790 4.730 4.775 11,594 +0.03(+0.53%)
Nov 04, 2021 4.890 4.890 4.740 4.750 16,551 -0.18(-3.65%)
Nov 03, 2021 4.950 4.950 4.870 4.930 12,871 +0.06(+1.34%)
Nov 02, 2021 4.900 4.900 4.810 4.865 19,878 -0.15(-3.09%)
Nov 01, 2021 5.000 5.070 5.010 5.020 18,472 +0.01(+0.20%)
Oct 29, 2021 4.930 5.050 4.930 5.010 8,605 +0.12(+2.45%)
Oct 28, 2021 4.900 4.945 4.890 4.890 27,382 -0.11(-2.20%)
Oct 27, 2021 4.980 5.000 4.900 5.000 83,068 -0.08(-1.49%)
Oct 26, 2021 5.125 5.075 17,168 -0.07(-1.45%)
Oct 25, 2021 5.020 5.170 5.020 5.150 40,799 +0.06(+1.18%)
Oct 22, 2021 5.084 5.090 5.030 5.090 60,930 +0.02(+0.49%)
Oct 21, 2021 5.070 5.100 5.050 5.065 132,576 -0.15(-2.88%)
Oct 20, 2021 5.178 5.240 5.110 5.215 19,551 -0.02(-0.33%)
Oct 19, 2021 5.360 5.360 5.210 5.232 17,366 -0.19(-3.57%)
Oct 18, 2021 5.390 5.430 5.370 5.426 85,094 +0.06(+1.04%)
Oct 15, 2021 5.300 5.390 5.270 5.370 86,950 +0.10(+1.90%)
Oct 14, 2021 5.250 5.300 5.196 5.270 52,203 +0.17(+3.33%)
Oct 13, 2021 5.040 5.100 5.030 5.100 87,839 +0.06(+1.19%)
Oct 12, 2021 5.050 5.050 5.000 5.040 14,523 +0.04(+0.80%)
Oct 11, 2021 4.920 5.050 4.920 5.000 51,342 +0.17(+3.41%)
Oct 08, 2021 4.830 4.870 4.810 4.835 6,243 -0.04(-0.82%)
Oct 07, 2021 4.960 4.960 4.850 4.875 23,093 -0.04(-0.91%)
Oct 06, 2021 4.930 4.980 4.840 4.920 35,435 -0.07(-1.40%)
Oct 05, 2021 4.915 5.040 4.870 4.990 47,738 +0.14(+2.89%)
Oct 04, 2021 4.800 4.900 4.740 4.850 108,617 +0.07(+1.38%)
Oct 01, 2021 4.800 4.800 4.740 4.784 78,789 +0.03(+0.61%)
Sep 30, 2021 4.750 4.755 4.660 4.755 28,590 +0.09(+2.04%)
Sep 29, 2021 4.590 4.710 4.590 4.660 140,767 +0.04(+0.78%)
Sep 28, 2021 4.660 4.700 4.624 4.624 106,161 -0.02(-0.34%)
Sep 27, 2021 4.610 4.650 4.510 4.640 126,141 +0.19(+4.27%)
Sep 24, 2021 4.400 4.540 4.400 4.450 64,024 -0.06(-1.44%)
Sep 23, 2021 4.550 4.570 4.460 4.515 16,700 +0.11(+2.61%)
Sep 22, 2021 4.414 4.470 4.370 4.400 80,027 +0.18(+4.27%)
Sep 21, 2021 4.370 4.370 4.220 4.220 6,423 -0.10(-2.20%)
Sep 20, 2021 4.300 4.320 4.230 4.315 74,444 -0.19(-4.32%)
Sep 17, 2021 4.630 4.630 4.440 4.510 16,604 -0.10(-2.17%)
Sep 16, 2021 4.640 4.640 4.560 4.610 78,743 -0.04(-0.86%)
Sep 15, 2021 4.650 4.750 4.630 4.650 24,537 +0.04(+0.87%)
Sep 14, 2021 4.730 4.730 4.610 4.610 40,303 -0.07(-1.50%)
Sep 13, 2021 4.670 4.740 4.610 4.680 177,626 +0.03(+0.65%)
Sep 10, 2021 4.680 4.700 4.590 4.650 162,200 +0.07(+1.53%)
Sep 09, 2021 4.500 4.623 4.500 4.580 51,331 -0.06(-1.29%)
Sep 08, 2021 4.510 4.640 4.510 4.640 36,475 -0.04(-0.85%)
Sep 07, 2021 4.650 4.700 4.570 4.680 14,166 +0.04(+0.86%)
Sep 03, 2021 4.670 4.670 4.520 4.640 16,509 +0.08(+1.75%)
Sep 02, 2021 4.540 4.560 4.524 4.560 13,819 +0.00(+0.00%)
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.