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, 2022 6.600 6.620 6.511 6.570 20,878 -0.02(-0.30%)
Mar 30, 2022 6.550 6.600 6.500 6.590 16,424 +0.26(+4.11%)
Mar 29, 2022 6.400 6.400 6.180 6.330 49,777 -0.24(-3.58%)
Mar 28, 2022 6.660 6.660 6.545 6.565 25,692 -0.17(-2.60%)
Mar 25, 2022 6.750 6.750 6.610 6.740 54,664 +0.14(+2.12%)
Mar 24, 2022 6.590 6.645 6.500 6.600 29,042 +0.09(+1.38%)
Mar 23, 2022 6.660 6.764 6.505 6.510 67,809 -0.23(-3.41%)
Mar 22, 2022 6.720 6.740 6.630 6.740 580,596 +0.14(+2.12%)
Mar 21, 2022 6.500 6.600 6.500 6.600 56,456 +0.19(+2.96%)
Mar 18, 2022 6.320 6.410 6.260 6.410 25,276 +0.13(+2.07%)
Mar 17, 2022 6.090 6.340 6.090 6.280 32,320 +0.20(+3.29%)
Mar 16, 2022 6.210 6.310 6.080 6.080 34,052 +0.08(+1.33%)
Mar 15, 2022 6.150 6.170 5.930 6.000 90,337 -0.21(-3.38%)
Mar 14, 2022 6.540 6.540 6.170 6.210 74,107 -0.38(-5.77%)
Mar 11, 2022 6.810 6.810 6.590 6.590 139,940 -0.04(-0.60%)
Mar 10, 2022 6.590 6.650 6.440 6.630 53,944 +0.46(+7.54%)
Mar 09, 2022 6.200 6.250 6.100 6.165 44,102 -0.10(-1.67%)
Mar 08, 2022 6.210 6.390 6.110 6.270 88,371 +0.01(+0.16%)
Mar 07, 2022 6.140 6.270 6.117 6.260 95,402 +0.14(+2.29%)
Mar 04, 2022 6.240 6.240 6.040 6.120 22,252 -0.30(-4.75%)
Mar 03, 2022 6.380 6.490 6.300 6.425 192,466 +0.33(+5.33%)
Mar 02, 2022 6.000 6.130 5.990 6.100 86,066 +0.17(+2.87%)
Mar 01, 2022 5.870 5.960 5.800 5.930 31,754 +0.06(+1.02%)
Feb 28, 2022 6.000 6.000 5.760 5.870 24,413 -0.12(-1.97%)
Feb 25, 2022 5.710 5.988 5.820 5.988 16,863 +0.24(+4.14%)
Feb 24, 2022 5.610 5.750 5.550 5.750 49,966 +0.00(+0.00%)
Feb 23, 2022 5.770 5.850 5.700 5.750 70,087 +0.03(+0.52%)
Feb 22, 2022 5.700 5.770 5.670 5.720 15,137 +0.02(+0.35%)
Feb 18, 2022 5.700 0 -0.02(-0.44%)
Feb 17, 2022 5.770 5.770 5.710 5.725 7,540 -0.06(-0.95%)
Feb 16, 2022 5.760 5.850 5.705 5.780 27,413 +0.00(+0.00%)
Feb 15, 2022 5.800 5.840 5.746 5.780 100,023 +0.09(+1.58%)
Feb 14, 2022 5.630 5.730 5.630 5.690 28,710 +0.15(+2.71%)
Feb 11, 2022 5.700 5.700 5.540 5.540 17,221 -0.08(-1.42%)
Feb 10, 2022 5.640 5.740 5.620 5.620 25,582 -0.08(-1.40%)
Feb 09, 2022 5.700 5.740 5.680 5.700 14,074 +0.06(+0.97%)
Feb 08, 2022 5.600 5.690 5.584 5.645 18,586 +0.09(+1.71%)
Feb 07, 2022 5.500 5.550 5.460 5.550 21,817 +0.07(+1.28%)
Feb 04, 2022 5.470 5.480 5.390 5.480 19,309 +0.05(+0.92%)
Feb 03, 2022 5.460 5.430 5.430 8,357 +0.03(+0.56%)
Feb 02, 2022 5.370 5.470 5.370 5.400 8,408 +0.03(+0.56%)
Feb 01, 2022 5.290 5.400 5.290 5.370 9,121 +0.17(+3.27%)
Jan 31, 2022 5.240 5.240 5.131 5.200 34,543 -0.04(-0.67%)
Jan 28, 2022 5.270 5.310 5.235 5.235 3,256 -0.17(-3.06%)
Jan 27, 2022 5.450 5.450 5.341 5.400 13,454 +0.08(+1.41%)
Jan 26, 2022 5.400 5.480 5.325 5.325 12,502 +0.04(+0.66%)
Jan 25, 2022 5.250 5.345 5.180 5.290 30,712 +0.04(+0.76%)
Jan 24, 2022 5.260 5.260 5.100 5.250 171,656 -0.28(-5.06%)
Jan 21, 2022 5.530 5.600 5.500 5.530 255,700 -0.11(-2.04%)
Jan 20, 2022 5.620 5.750 5.600 5.645 23,306 -0.02(-0.27%)
Jan 19, 2022 5.700 5.750 5.660 5.660 11,552 -0.01(-0.18%)
Jan 18, 2022 5.620 5.675 5.520 5.670 74,369 +0.11(+1.98%)
Jan 14, 2022 5.560 0 +0.03(+0.54%)
Jan 13, 2022 5.590 5.617 5.530 5.530 69,174 +0.03(+0.45%)
Jan 12, 2022 5.440 5.520 5.440 5.505 341,471 +0.21(+3.87%)
Jan 11, 2022 5.230 5.320 5.210 5.300 23,078 -0.04(-0.75%)
Jan 10, 2022 5.350 5.350 5.240 5.340 34,245 -0.06(-1.11%)
Jan 07, 2022 5.320 5.400 5.300 5.400 31,958 +0.13(+2.44%)
Jan 06, 2022 5.270 5.300 5.230 5.271 21,991 +0.00(+0.03%)
Jan 05, 2022 5.300 5.330 5.270 5.270 146,451 +0.03(+0.57%)
Jan 04, 2022 5.200 5.295 5.200 5.240 72,960 +0.13(+2.64%)
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.