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

Glencore Internation (OP: GLCNF )

5.940 +0.125 (+2.15%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 10, 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 30, 2019 2.860 2.922 2.850 2.900 55,500 +0.09(+3.20%)
Aug 29, 2019 2.800 2.850 2.800 2.810 40,038 +0.07(+2.55%)
Aug 28, 2019 2.700 2.770 2.690 2.740 11,617 +0.02(+0.74%)
Aug 27, 2019 2.740 2.770 2.720 2.720 284,281 -0.01(-0.37%)
Aug 26, 2019 2.720 2.755 2.720 2.730 9,430 -0.05(-1.66%)
Aug 23, 2019 2.745 2.776 2.745 2.776 11,600 -0.01(-0.50%)
Aug 22, 2019 2.830 2.830 2.790 2.790 3,655 -0.04(-1.41%)
Aug 21, 2019 2.800 2.835 2.800 2.830 21,335 +0.03(+1.07%)
Aug 20, 2019 2.830 2.830 2.800 2.800 5,714 -0.03(-0.97%)
Aug 19, 2019 2.840 2.860 2.820 2.828 32,104 +0.13(+4.72%)
Aug 16, 2019 2.708 2.730 2.700 2.700 16,800 +0.00(+0.00%)
Aug 15, 2019 2.670 2.730 2.660 2.700 49,480 -0.07(-2.70%)
Aug 14, 2019 2.800 2.800 2.760 2.775 54,628 -0.08(-2.89%)
Aug 13, 2019 2.790 2.893 2.730 2.857 27,221 +0.09(+3.16%)
Aug 12, 2019 2.780 2.830 2.770 2.770 34,598 +0.02(+0.73%)
Aug 09, 2019 2.835 2.850 2.750 2.750 41,800 -0.10(-3.51%)
Aug 08, 2019 2.800 2.900 2.800 2.850 37,402 +0.05(+1.79%)
Aug 07, 2019 2.720 2.805 2.670 2.800 60,214 -0.01(-0.36%)
Aug 06, 2019 2.840 2.850 2.760 2.810 25,492 -0.04(-1.40%)
Aug 05, 2019 2.880 2.880 2.800 2.850 47,450 -0.05(-1.72%)
Aug 02, 2019 2.980 2.980 2.900 2.900 39,500 -0.11(-3.65%)
Aug 01, 2019 3.080 3.110 3.010 3.010 60,802 -0.24(-7.31%)
Jul 31, 2019 3.290 3.290 3.200 3.248 9,878 -0.07(-2.18%)
Jul 30, 2019 3.322 3.340 3.290 3.320 7,721 -0.04(-1.19%)
Jul 29, 2019 3.360 3.390 3.350 3.360 9,058 -0.03(-0.88%)
Jul 26, 2019 3.400 3.400 3.345 3.390 11,700 -0.02(-0.51%)
Jul 25, 2019 3.450 3.450 3.390 3.408 6,348 -0.09(-2.64%)
Jul 24, 2019 3.420 3.500 3.420 3.500 7,191 +0.10(+2.94%)
Jul 23, 2019 3.445 3.445 3.400 3.400 15,571 +0.02(+0.59%)
Jul 22, 2019 3.400 3.450 3.380 3.380 22,381 -0.02(-0.59%)
Jul 19, 2019 3.377 3.400 3.370 3.400 204,900 +0.03(+0.89%)
Jul 18, 2019 3.360 3.370 3.360 3.370 7,001 +0.01(+0.30%)
Jul 17, 2019 3.360 3.400 3.360 3.360 5,050 +0.00(+0.00%)
Jul 16, 2019 3.380 3.400 3.360 3.360 15,170 -0.02(-0.74%)
Jul 15, 2019 3.390 3.390 3.350 3.385 3,800 -0.01(-0.15%)
Jul 12, 2019 3.337 3.390 3.337 3.390 5,200 +0.08(+2.42%)
Jul 11, 2019 3.340 3.370 3.310 3.310 48,921 -0.03(-0.90%)
Jul 10, 2019 3.360 3.430 3.340 3.340 9,002 +0.01(+0.30%)
Jul 09, 2019 3.330 3.342 3.330 3.330 3,766 -0.12(-3.48%)
Jul 08, 2019 3.370 3.450 3.370 3.450 6,478 +0.09(+2.68%)
Jul 05, 2019 3.420 3.420 3.360 3.360 8,000 -0.13(-3.72%)
Jul 03, 2019 3.475 3.490 3.475 3.490 900 -0.05(-1.41%)
Jul 02, 2019 3.470 3.540 3.470 3.540 66,926 +0.00(+0.00%)
Jul 01, 2019 3.490 3.540 3.490 3.540 60,985 +0.05(+1.51%)
Jun 28, 2019 3.420 3.510 3.420 3.487 9,500 +0.12(+3.56%)
Jun 27, 2019 3.515 3.515 3.250 3.368 34,347 -0.18(-5.14%)
Jun 26, 2019 3.527 3.550 3.522 3.550 11,150 +0.03(+0.85%)
Jun 25, 2019 3.562 3.580 3.510 3.520 33,592 -0.02(-0.56%)
Jun 24, 2019 3.510 3.590 3.500 3.540 17,888 +0.02(+0.57%)
Jun 21, 2019 3.520 3.550 3.520 3.520 4,700 +0.01(+0.17%)
Jun 20, 2019 3.565 3.590 3.500 3.514 14,912 +0.02(+0.69%)
Jun 19, 2019 3.460 3.500 3.450 3.490 22,044 +0.00(+0.00%)
Jun 18, 2019 3.400 3.500 3.400 3.490 18,110 +0.08(+2.35%)
Jun 17, 2019 3.450 3.450 3.360 3.410 15,950 +0.02(+0.59%)
Jun 14, 2019 3.420 3.450 3.390 3.390 81,700 -0.03(-0.88%)
Jun 13, 2019 3.430 3.465 3.420 3.420 17,192 -0.01(-0.29%)
Jun 12, 2019 3.420 3.430 3.400 3.430 4,490 -0.01(-0.29%)
Jun 11, 2019 3.440 3.490 3.430 3.440 39,183 +0.12(+3.61%)
Jun 10, 2019 3.350 3.400 3.320 3.320 6,711 +0.02(+0.53%)
Jun 07, 2019 3.300 3.370 3.280 3.303 23,700 -0.02(-0.53%)
Jun 06, 2019 3.290 3.340 3.290 3.320 26,121 +0.02(+0.65%)
Jun 05, 2019 3.310 3.330 3.260 3.299 15,411 -0.02(-0.47%)
Jun 04, 2019 3.290 3.340 3.290 3.314 7,419 +0.08(+2.60%)
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.