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

Glencore Internation (OP: GLCNF )

5.730 -0.130 (-2.22%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 2, 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 (%)
Feb 26, 2021 4.180 4.180 4.030 4.030 300,200 -0.17(-3.96%)
Feb 25, 2021 4.300 4.400 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 47,759 -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.