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 (%)
Dec 31, 2019 3.060 3.150 3.060 3.070 58,200 -0.02(-0.65%)
Dec 30, 2019 3.170 3.170 3.090 3.090 13,882 +0.00(+0.00%)
Dec 27, 2019 3.110 3.130 3.090 3.090 77,000 +0.04(+1.42%)
Dec 26, 2019 3.060 3.070 3.040 3.047 17,944 -0.01(-0.43%)
Dec 24, 2019 3.060 3.060 3.030 3.060 7,400 +0.03(+0.99%)
Dec 23, 2019 3.090 3.090 3.030 3.030 29,838 -0.08(-2.57%)
Dec 20, 2019 3.130 3.130 3.050 3.110 33,300 -0.02(-0.48%)
Dec 19, 2019 3.070 3.125 3.070 3.125 65,450 +0.06(+2.01%)
Dec 18, 2019 3.090 3.090 3.020 3.063 17,061 +0.01(+0.44%)
Dec 17, 2019 3.040 3.090 3.030 3.050 7,196 -0.06(-1.93%)
Dec 16, 2019 3.120 3.141 3.090 3.110 238,488 +0.05(+1.63%)
Dec 13, 2019 3.040 3.100 2.992 3.060 146,500 +0.07(+2.34%)
Dec 12, 2019 2.920 3.010 2.900 2.990 14,031 +0.10(+3.46%)
Dec 11, 2019 2.850 2.900 2.850 2.890 47,293 +0.02(+0.70%)
Dec 10, 2019 2.890 2.890 2.830 2.870 184,344 -0.01(-0.35%)
Dec 09, 2019 2.910 2.910 2.880 2.880 15,545 +0.01(+0.21%)
Dec 06, 2019 2.900 2.900 2.870 2.874 95,300 +0.01(+0.25%)
Dec 05, 2019 2.990 2.990 2.820 2.867 106,191 -0.27(-8.70%)
Dec 04, 2019 3.103 3.150 3.080 3.140 80,475 +0.07(+2.28%)
Dec 03, 2019 3.090 3.090 3.050 3.070 17,507 -0.10(-3.15%)
Dec 02, 2019 3.140 3.220 3.130 3.170 37,305 +0.03(+1.02%)
Nov 29, 2019 3.140 3.164 3.130 3.138 4,200 -0.02(-0.70%)
Nov 27, 2019 3.188 3.220 3.160 3.160 11,000 -0.04(-1.25%)
Nov 26, 2019 3.200 3.240 3.180 3.200 59,931 -0.02(-0.62%)
Nov 25, 2019 3.150 3.220 3.150 3.220 3,645 +0.07(+2.06%)
Nov 22, 2019 3.160 3.220 3.130 3.155 9,500 +0.08(+2.77%)
Nov 21, 2019 3.100 3.150 3.050 3.070 5,665 -0.03(-0.97%)
Nov 20, 2019 3.150 3.150 3.100 3.100 756 -0.04(-1.34%)
Nov 19, 2019 3.210 3.210 3.070 3.142 4,941 +0.06(+2.01%)
Nov 18, 2019 3.070 3.098 3.040 3.080 3,496 -0.06(-1.97%)
Nov 15, 2019 3.100 3.190 3.100 3.142 24,200 +0.08(+2.75%)
Nov 14, 2019 3.070 3.105 3.050 3.058 20,932 -0.04(-1.35%)
Nov 13, 2019 3.100 3.107 3.060 3.100 20,150 -0.01(-0.32%)
Nov 12, 2019 3.160 3.210 3.110 3.110 4,560 -0.11(-3.42%)
Nov 11, 2019 3.190 3.220 3.150 3.220 12,760 -0.03(-0.92%)
Nov 08, 2019 3.290 3.290 3.226 3.250 3,800 -0.10(-2.99%)
Nov 07, 2019 3.300 3.350 3.275 3.350 38,340 +0.04(+1.27%)
Nov 06, 2019 3.320 3.340 3.260 3.308 13,464 -0.01(-0.36%)
Nov 05, 2019 3.340 3.390 3.312 3.320 32,242 +0.08(+2.47%)
Nov 04, 2019 3.210 3.310 3.210 3.240 40,330 +0.08(+2.53%)
Nov 01, 2019 3.020 3.160 3.020 3.160 13,300 +0.16(+5.33%)
Oct 31, 2019 3.050 3.060 2.970 3.000 30,210 -0.08(-2.60%)
Oct 30, 2019 3.080 3.080 3.020 3.080 5,410 +0.00(+0.00%)
Oct 29, 2019 3.100 3.115 3.080 3.080 8,830 -0.02(-0.65%)
Oct 28, 2019 3.040 3.110 3.040 3.100 12,641 +0.13(+4.38%)
Oct 25, 2019 3.000 3.000 2.970 2.970 21,800 -0.01(-0.34%)
Oct 24, 2019 2.984 3.020 2.980 2.980 5,539 -0.04(-1.40%)
Oct 23, 2019 2.990 3.060 2.984 3.022 153,285 +0.02(+0.74%)
Oct 22, 2019 3.030 3.030 2.960 3.000 2,596 -0.02(-0.66%)
Oct 21, 2019 3.010 3.090 3.000 3.020 14,783 +0.11(+3.78%)
Oct 18, 2019 2.990 2.990 2.910 2.910 1,400 -0.08(-2.68%)
Oct 17, 2019 2.940 2.990 2.900 2.990 9,172 +0.07(+2.40%)
Oct 16, 2019 2.950 3.000 2.914 2.920 6,948 -0.08(-2.75%)
Oct 15, 2019 2.950 3.015 2.950 3.002 4,935 +0.14(+4.78%)
Oct 14, 2019 2.950 2.950 2.865 2.865 2,950 -0.10(-3.52%)
Oct 11, 2019 2.990 3.060 2.940 2.970 24,900 +0.11(+3.85%)
Oct 10, 2019 2.800 2.880 2.800 2.860 17,876 +0.12(+4.47%)
Oct 09, 2019 2.740 2.800 2.737 2.737 2,724 +0.00(+0.09%)
Oct 08, 2019 2.720 2.785 2.720 2.735 11,595 -0.02(-0.55%)
Oct 07, 2019 2.730 2.810 2.730 2.750 8,651 -0.05(-1.79%)
Oct 04, 2019 2.790 2.830 2.788 2.800 113,500 -0.08(-2.78%)
Oct 03, 2019 2.860 2.880 2.820 2.880 7,642 +0.05(+1.77%)
Oct 02, 2019 2.870 2.870 2.800 2.830 57,852 -0.08(-2.75%)
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.