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

Glencore Internation (OP: GLCNF )

6.350 +0.134 (+2.16%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 17, 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 31, 2023 5.360 5.360 5.320 5.340 4,096 -0.18(-3.26%)
Aug 30, 2023 5.580 5.630 5.520 5.520 22,248 -0.03(-0.47%)
Aug 29, 2023 5.500 5.600 5.490 5.546 182,971 +0.08(+1.39%)
Aug 28, 2023 5.480 5.550 5.400 5.470 4,887 +0.05(+0.92%)
Aug 25, 2023 5.410 5.420 5.355 5.420 8,665 +0.06(+1.12%)
Aug 24, 2023 5.390 5.432 5.350 5.360 14,193 -0.17(-3.07%)
Aug 23, 2023 5.470 5.550 5.470 5.530 5,609 +0.07(+1.19%)
Aug 22, 2023 5.480 5.485 5.410 5.465 25,161 +0.12(+2.15%)
Aug 21, 2023 5.365 5.380 5.350 5.350 42,957 +0.02(+0.38%)
Aug 18, 2023 5.280 5.350 5.280 5.330 23,025 -0.07(-1.30%)
Aug 17, 2023 5.418 5.425 5.390 5.400 18,712 +0.08(+1.50%)
Aug 16, 2023 5.345 5.365 5.320 5.320 11,866 +0.03(+0.47%)
Aug 15, 2023 5.410 5.410 5.295 5.295 36,234 -0.21(-3.86%)
Aug 14, 2023 5.490 5.530 5.450 5.508 76,001 -0.15(-2.69%)
Aug 11, 2023 5.640 5.660 5.640 5.660 12,738 -0.07(-1.22%)
Aug 10, 2023 5.860 5.865 5.690 5.730 24,828 -0.07(-1.21%)
Aug 09, 2023 5.790 5.855 5.790 5.800 12,340 +0.08(+1.40%)
Aug 08, 2023 5.624 5.720 5.600 5.720 16,565 -0.17(-2.89%)
Aug 07, 2023 5.860 5.890 5.790 5.890 22,822 +0.04(+0.68%)
Aug 04, 2023 5.900 5.912 5.850 5.850 16,604 -0.02(-0.41%)
Aug 03, 2023 5.800 5.900 5.780 5.874 7,046 +0.00(+0.07%)
Aug 02, 2023 5.910 5.910 5.832 5.870 132,190 -0.15(-2.52%)
Aug 01, 2023 6.025 6.050 5.981 6.021 4,794 -0.06(-1.04%)
Jul 31, 2023 6.070 6.138 6.070 6.085 13,097 +0.11(+1.84%)
Jul 28, 2023 6.000 6.020 5.960 5.975 12,163 -0.03(-0.42%)
Jul 27, 2023 6.050 6.069 6.000 6.000 19,148 -0.08(-1.40%)
Jul 26, 2023 6.060 6.150 6.045 6.085 43,984 -0.12(-2.01%)
Jul 25, 2023 6.230 6.250 6.195 6.210 74,046 +0.06(+0.98%)
Jul 24, 2023 6.140 6.200 6.110 6.150 117,981 +0.10(+1.65%)
Jul 21, 2023 6.100 6.130 6.040 6.050 62,400 -0.03(-0.49%)
Jul 20, 2023 6.030 6.120 6.020 6.080 13,041 +0.21(+3.58%)
Jul 19, 2023 5.850 5.880 5.797 5.870 30,621 -0.02(-0.34%)
Jul 18, 2023 5.933 5.950 5.890 5.890 49,562 -0.07(-1.17%)
Jul 17, 2023 5.935 5.960 5.910 5.960 28,932 -0.11(-1.81%)
Jul 14, 2023 6.110 6.130 6.050 6.070 32,380 -0.07(-1.22%)
Jul 13, 2023 6.140 6.190 6.122 6.145 114,673 +0.21(+3.54%)
Jul 12, 2023 5.910 5.950 5.810 5.935 27,462 +0.28(+4.88%)
Jul 11, 2023 5.634 5.670 5.610 5.659 7,489 +0.08(+1.42%)
Jul 10, 2023 5.570 5.600 5.540 5.580 2,952 -0.04(-0.71%)
Jul 07, 2023 5.600 5.650 5.570 5.620 26,577 +0.09(+1.63%)
Jul 06, 2023 5.660 5.660 5.500 5.530 19,389 -0.25(-4.34%)
Jul 05, 2023 5.840 5.850 5.760 5.781 71,346 -0.05(-0.84%)
Jul 03, 2023 5.820 5.880 5.820 5.830 5,169 +0.17(+3.00%)
Jun 30, 2023 5.665 5.690 5.620 5.660 23,112 +0.13(+2.35%)
Jun 29, 2023 5.460 5.540 5.460 5.530 68,304 +0.04(+0.73%)
Jun 28, 2023 5.480 5.530 5.450 5.490 27,911 -0.15(-2.66%)
Jun 27, 2023 5.600 5.640 5.585 5.640 33,245 +0.05(+0.89%)
Jun 26, 2023 5.540 5.615 5.540 5.590 34,424 +0.09(+1.55%)
Jun 23, 2023 5.460 5.530 5.450 5.505 40,073 -0.20(-3.43%)
Jun 22, 2023 5.700 5.750 5.680 5.700 13,653 -0.07(-1.21%)
Jun 21, 2023 5.695 5.780 5.692 5.770 10,822 -0.02(-0.26%)
Jun 20, 2023 5.710 5.810 5.690 5.785 68,084 -0.25(-4.06%)
Jun 16, 2023 6.080 6.120 6.020 6.030 46,565 -0.04(-0.66%)
Jun 15, 2023 5.940 6.070 5.940 6.070 22,123 +0.39(+6.92%)
May 08, 2023 5.950 5.950 5.600 5.677 20,928 +0.03(+0.48%)
May 05, 2023 5.570 5.660 5.570 5.650 8,083 +0.16(+2.82%)
May 04, 2023 5.470 5.510 5.430 5.495 68,814 -0.29(-4.93%)
May 03, 2023 5.765 5.835 5.740 5.780 14,063 +0.04(+0.78%)
May 02, 2023 5.880 5.880 5.690 5.735 14,885 -0.15(-2.63%)
May 01, 2023 5.950 5.950 5.850 5.890 40,218 +0.01(+0.10%)
Apr 28, 2023 5.885 5.950 5.860 5.884 28,106 -0.09(-1.52%)
Apr 27, 2023 5.928 5.980 5.910 5.975 25,937 +0.03(+0.59%)
Apr 26, 2023 6.030 6.080 5.940 5.940 107,769 +0.14(+2.33%)
Apr 25, 2023 5.910 5.910 5.755 5.805 27,518 -0.29(-4.76%)
Apr 24, 2023 5.980 6.130 5.980 6.095 32,533 -0.00(-0.08%)
Apr 21, 2023 6.150 6.150 6.000 6.100 212,764 -0.12(-1.85%)
Apr 20, 2023 6.190 6.280 6.180 6.215 27,088 +0.08(+1.30%)
Apr 19, 2023 6.160 6.160 6.115 6.135 201,663 -0.07(-1.05%)
Apr 18, 2023 6.184 6.210 6.175 6.200 118,413 +0.16(+2.56%)
Apr 17, 2023 6.100 6.100 6.010 6.045 25,215 -0.08(-1.39%)
Apr 14, 2023 6.230 6.230 6.070 6.130 175,185 +0.00(+0.00%)
Apr 13, 2023 6.110 6.150 6.100 6.130 23,598 +0.12(+2.00%)
Apr 12, 2023 5.990 6.050 5.982 6.010 30,457 +0.13(+2.21%)
Apr 11, 2023 5.800 5.880 5.800 5.880 29,280 +0.20(+3.43%)
Apr 10, 2023 5.780 5.780 5.500 5.685 8,168 -0.08(-1.30%)
Apr 06, 2023 5.665 5.760 5.665 5.760 21,942 +0.06(+1.05%)
Apr 05, 2023 5.710 5.720 5.650 5.700 27,719 -0.08(-1.47%)
Apr 04, 2023 5.820 5.820 5.750 5.785 85,343 +0.08(+1.40%)
Apr 03, 2023 5.620 5.730 5.580 5.705 37,881 -0.02(-0.35%)
Mar 31, 2023 5.750 5.760 5.702 5.725 63,379 -0.08(-1.46%)
Mar 30, 2023 5.800 5.830 5.780 5.810 136,367 +0.10(+1.75%)
Mar 29, 2023 5.715 5.740 5.690 5.710 9,504 +0.04(+0.71%)
Mar 28, 2023 5.610 5.679 5.610 5.670 157,047 +0.11(+1.98%)
Mar 27, 2023 5.480 5.570 5.480 5.560 15,673 +0.15(+2.77%)
Mar 24, 2023 5.400 5.468 5.360 5.410 10,828 -0.06(-1.10%)
Mar 23, 2023 5.510 5.585 5.470 5.470 8,078 -0.03(-0.55%)
Mar 22, 2023 5.530 5.555 5.460 5.500 20,584 -0.03(-0.58%)
Mar 21, 2023 5.570 5.570 5.470 5.532 30,136 -0.01(-0.19%)
Mar 20, 2023 5.540 5.560 5.500 5.543 29,607 +0.25(+4.77%)
Mar 17, 2023 5.250 5.310 5.210 5.290 43,588 +0.13(+2.44%)
Mar 16, 2023 5.040 5.164 5.020 5.164 24,678 +0.15(+2.97%)
Mar 15, 2023 5.240 5.250 4.950 5.015 129,758 -0.58(-10.45%)
Mar 14, 2023 5.560 5.650 5.540 5.600 7,375 +0.00(+0.09%)
Mar 13, 2023 5.510 5.600 5.490 5.595 15,465 -0.03(-0.44%)
Mar 10, 2023 5.650 5.725 5.612 5.620 31,730 +0.01(+0.18%)
Mar 09, 2023 5.650 5.665 5.600 5.610 14,398 -0.12(-2.18%)
Mar 08, 2023 5.700 5.790 5.690 5.735 75,412 +0.06(+0.97%)
Mar 07, 2023 5.870 5.870 5.665 5.680 35,242 -0.37(-6.12%)
Mar 06, 2023 6.090 6.090 6.020 6.050 29,337 -0.25(-3.97%)
Mar 03, 2023 6.240 6.320 6.200 6.300 23,239 +0.20(+3.28%)
Mar 02, 2023 6.060 6.110 6.060 6.100 94,881 -0.09(-1.46%)
Mar 01, 2023 6.110 6.215 6.110 6.190 134,156 +0.25(+4.12%)
Feb 28, 2023 5.930 5.980 5.930 5.945 8,115 -0.04(-0.75%)
Feb 27, 2023 5.890 5.997 5.885 5.990 44,170 +0.15(+2.57%)
Feb 24, 2023 5.850 5.880 5.810 5.840 15,330 -0.11(-1.85%)
Feb 23, 2023 6.000 6.020 5.910 5.950 12,450 +0.00(+0.00%)
Feb 22, 2023 5.920 6.000 5.890 5.950 29,766 -0.10(-1.65%)
Feb 21, 2023 6.130 6.130 6.050 6.050 11,625 -0.10(-1.63%)
Feb 17, 2023 6.100 6.176 6.080 6.150 27,961 +0.07(+1.15%)
Feb 16, 2023 6.030 6.140 6.030 6.080 34,929 -0.10(-1.56%)
Feb 15, 2023 6.050 6.180 6.015 6.176 251,848 -0.19(-3.04%)
Feb 14, 2023 6.220 6.370 6.190 6.370 8,973 +0.05(+0.79%)
Feb 13, 2023 6.220 6.320 6.210 6.320 14,630 +0.12(+1.94%)
Feb 10, 2023 6.270 6.270 6.150 6.200 23,494 -0.16(-2.52%)
Feb 09, 2023 6.500 6.510 6.350 6.360 46,376 -0.29(-4.36%)
Feb 08, 2023 6.600 6.650 6.560 6.650 26,234 +0.00(+0.00%)
Feb 07, 2023 6.550 6.650 6.550 6.650 9,151 +0.12(+1.84%)
Feb 06, 2023 6.570 6.600 6.520 6.530 185,854 -0.13(-1.95%)
Feb 03, 2023 6.660 6.793 6.660 6.660 326,019 +0.03(+0.38%)
Feb 02, 2023 6.780 6.780 6.635 6.635 37,717 -0.23(-3.28%)
Feb 01, 2023 6.730 6.860 6.645 6.860 40,680 +0.16(+2.39%)
Jan 31, 2023 6.660 6.720 6.610 6.700 101,507 -0.08(-1.11%)
Jan 30, 2023 6.790 6.830 6.770 6.775 63,564 -0.02(-0.37%)
Jan 27, 2023 6.820 6.820 6.730 6.800 46,030 -0.04(-0.58%)
Jan 26, 2023 6.730 6.850 6.730 6.840 9,477 -0.12(-1.65%)
Jan 25, 2023 6.894 6.955 6.830 6.955 20,941 -0.01(-0.11%)
Jan 24, 2023 6.920 6.980 6.900 6.963 70,607 -0.20(-2.83%)
Jan 23, 2023 7.130 7.190 7.103 7.165 345,924 +0.00(+0.07%)
Jan 20, 2023 7.043 7.170 7.033 7.160 36,081 +0.09(+1.27%)
Jan 19, 2023 6.920 7.080 6.900 7.070 21,610 +0.03(+0.43%)
Jan 18, 2023 7.050 7.150 7.000 7.040 86,122 +0.31(+4.61%)
Jan 17, 2023 6.740 6.810 6.680 6.730 50,330 -0.11(-1.61%)
Jan 13, 2023 6.750 6.845 6.750 6.840 73,480 +0.16(+2.40%)
Jan 12, 2023 6.560 6.680 6.490 6.680 9,622 +0.14(+2.22%)
Jan 11, 2023 6.590 6.610 6.500 6.535 21,720 +0.04(+0.54%)
Jan 10, 2023 6.580 6.580 6.490 6.500 206,866 -0.08(-1.14%)
Jan 09, 2023 6.510 6.650 6.510 6.575 13,670 +0.18(+2.77%)
Jan 06, 2023 6.250 6.400 6.250 6.397 13,507 +0.26(+4.28%)
Jan 05, 2023 6.086 6.135 6.060 6.135 7,910 +0.02(+0.41%)
Jan 04, 2023 6.290 6.290 6.080 6.110 34,695 -0.42(-6.50%)
Jan 03, 2023 6.600 6.630 6.535 6.535 6,011 -0.09(-1.36%)
Dec 30, 2022 6.820 6.820 6.625 6.625 7,755 -0.15(-2.21%)
Dec 29, 2022 6.700 6.775 6.700 6.775 94,805 +0.08(+1.27%)
Dec 28, 2022 6.960 6.960 6.690 6.690 71,560 -0.08(-1.18%)
Dec 27, 2022 6.590 6.880 6.590 6.770 82,187 +0.03(+0.45%)
Dec 23, 2022 6.560 6.870 6.560 6.740 6,278 +0.07(+1.05%)
Dec 22, 2022 6.745 6.755 6.620 6.670 21,913 -0.12(-1.69%)
Dec 21, 2022 6.780 6.820 6.700 6.785 13,493 +0.08(+1.12%)
Dec 20, 2022 6.580 6.710 6.580 6.710 12,856 +0.19(+2.91%)
Dec 19, 2022 6.430 6.555 6.430 6.520 4,785 +0.07(+1.09%)
Dec 16, 2022 6.450 6.510 6.360 6.450 13,300 -0.01(-0.23%)
Dec 15, 2022 6.555 6.555 6.465 6.465 887 -0.24(-3.51%)
Dec 14, 2022 6.730 6.740 6.620 6.700 9,882 -0.04(-0.59%)
Dec 13, 2022 6.731 6.820 6.730 6.740 15,510 +0.16(+2.35%)
Dec 12, 2022 6.730 6.730 6.500 6.585 26,318 -0.03(-0.38%)
Dec 09, 2022 6.600 6.700 6.600 6.610 28,069 -0.11(-1.71%)
Dec 08, 2022 6.760 6.800 6.660 6.725 101,239 +0.12(+1.89%)
Dec 07, 2022 6.560 6.675 6.470 6.600 29,475 -0.07(-1.05%)
Dec 06, 2022 6.750 6.780 6.670 6.670 22,387 -0.17(-2.49%)
Dec 05, 2022 6.900 7.020 6.800 6.840 17,906 +0.00(+0.00%)
Dec 02, 2022 6.780 6.855 6.760 6.840 24,921 +0.02(+0.37%)
Dec 01, 2022 6.860 6.870 6.770 6.815 61,123 +0.07(+0.96%)
Nov 30, 2022 6.700 6.840 6.700 6.750 40,636 +0.19(+2.90%)
Nov 29, 2022 6.500 6.643 6.500 6.560 27,346 +0.09(+1.39%)
Nov 28, 2022 6.420 6.500 6.300 6.470 27,768 +0.04(+0.54%)
Nov 25, 2022 6.433 6.445 6.420 6.435 36,086 +0.02(+0.31%)
Nov 23, 2022 6.220 6.430 6.220 6.415 17,689 +0.29(+4.65%)
Nov 22, 2022 6.105 6.210 6.090 6.130 7,732 +0.27(+4.70%)
Nov 21, 2022 5.980 5.980 5.855 5.855 8,430 -0.19(-3.14%)
Nov 18, 2022 5.950 6.160 5.950 6.045 8,709 +0.04(+0.58%)
Nov 17, 2022 6.045 6.055 5.920 6.010 8,532 -0.19(-3.06%)
Nov 16, 2022 6.090 6.200 6.050 6.200 80,841 +0.10(+1.64%)
Nov 15, 2022 6.150 6.200 6.100 6.100 5,908 +0.09(+1.50%)
Nov 14, 2022 5.980 6.015 5.965 6.010 25,119 +0.00(+0.08%)
Nov 11, 2022 5.890 6.005 5.880 6.005 10,298 +0.09(+1.61%)
Nov 10, 2022 5.935 5.965 5.830 5.910 5,684 +0.07(+1.11%)
Nov 09, 2022 5.810 5.850 5.750 5.845 8,234 -0.25(-4.02%)
Nov 08, 2022 6.090 6.090 6.010 6.090 26,404 +0.00(+0.00%)
Nov 07, 2022 6.120 6.190 6.090 6.090 95,944 +0.02(+0.41%)
Nov 04, 2022 6.130 6.150 5.960 6.065 21,365 +0.27(+4.57%)
Nov 03, 2022 5.680 5.820 5.680 5.800 20,064 -0.05(-0.85%)
Nov 02, 2022 5.980 5.985 5.850 5.850 143,283 -0.16(-2.66%)
Nov 01, 2022 6.110 6.110 5.920 6.010 85,682 +0.25(+4.34%)
Oct 31, 2022 5.720 5.860 5.710 5.760 14,683 -0.03(-0.52%)
Oct 28, 2022 5.710 5.810 5.710 5.790 13,107 +0.01(+0.26%)
Oct 27, 2022 5.770 5.870 5.740 5.775 12,674 -0.12(-2.12%)
Oct 26, 2022 5.800 5.979 5.800 5.900 18,310 +0.16(+2.79%)
Oct 25, 2022 5.750 5.799 5.730 5.740 12,888 +0.13(+2.32%)
Oct 24, 2022 5.510 5.640 5.510 5.610 83,457 -0.08(-1.49%)
Oct 21, 2022 5.480 5.720 5.407 5.695 5,924 +0.33(+6.25%)
Oct 20, 2022 5.490 5.490 5.360 5.360 7,639 +0.07(+1.32%)
Oct 19, 2022 5.360 5.370 5.290 5.290 52,377 -0.18(-3.38%)
Oct 18, 2022 5.560 5.600 5.440 5.475 11,085 -0.04(-0.73%)
Oct 17, 2022 5.542 5.600 5.513 5.515 18,659 +0.17(+3.08%)
Oct 14, 2022 5.400 5.577 5.350 5.350 9,338 -0.23(-4.12%)
Oct 13, 2022 5.500 5.640 5.500 5.580 21,814 +0.11(+2.01%)
Oct 12, 2022 5.300 5.470 5.300 5.470 41,669 +0.17(+3.21%)
Oct 11, 2022 5.310 5.430 5.300 5.300 26,624 -0.13(-2.48%)
Oct 10, 2022 5.550 5.550 5.400 5.435 15,127 -0.02(-0.28%)
Oct 07, 2022 5.500 5.510 5.420 5.450 8,833 -0.08(-1.45%)
Oct 06, 2022 5.460 5.560 5.460 5.530 13,325 -0.27(-4.66%)
Oct 05, 2022 5.650 5.800 5.550 5.800 16,648 +0.09(+1.58%)
Oct 04, 2022 5.595 5.790 5.570 5.710 90,971 +0.21(+3.72%)
Oct 03, 2022 5.520 5.530 5.450 5.505 14,022 +0.21(+3.97%)
Sep 30, 2022 5.333 5.333 5.260 5.295 11,869 -0.15(-2.67%)
Sep 29, 2022 5.240 5.440 5.240 5.440 20,653 +0.12(+2.16%)
Sep 28, 2022 5.140 5.325 5.100 5.325 26,339 +0.17(+3.20%)
Sep 27, 2022 5.010 5.160 4.969 5.160 9,431 +0.26(+5.31%)
Sep 26, 2022 4.970 5.050 4.820 4.900 46,887 -0.14(-2.78%)
Sep 23, 2022 5.190 5.190 4.980 5.040 64,987 -0.50(-9.03%)
Sep 22, 2022 5.580 5.670 5.485 5.540 103,493 -0.04(-0.72%)
Sep 21, 2022 5.490 5.580 5.420 5.580 22,241 +0.09(+1.64%)
Sep 20, 2022 5.530 5.530 5.430 5.490 11,971 -0.09(-1.70%)
Sep 19, 2022 5.630 5.655 5.540 5.585 24,872 -0.01(-0.27%)
Sep 16, 2022 5.650 5.650 5.524 5.600 75,345 -0.14(-2.44%)
Sep 15, 2022 5.730 5.800 5.720 5.740 10,041 -0.02(-0.35%)
Sep 14, 2022 5.660 5.770 5.660 5.760 37,811 +0.13(+2.40%)
Sep 13, 2022 5.750 5.760 5.625 5.625 12,059 -0.28(-4.66%)
Sep 12, 2022 5.830 5.910 5.830 5.900 38,749 +0.17(+2.97%)
Sep 09, 2022 5.700 5.740 5.640 5.730 57,796 +0.33(+6.01%)
Sep 08, 2022 5.416 5.440 5.320 5.405 21,436 -0.01(-0.28%)
Sep 07, 2022 5.460 5.460 5.350 5.420 11,822 -0.19(-3.30%)
Sep 06, 2022 5.610 5.700 5.550 5.605 6,393 +0.36(+6.76%)
Sep 02, 2022 5.220 5.280 5.180 5.250 20,786 +0.10(+1.94%)
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.