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

Glencore Internation (OP: GLCNF )

5.950 +0.060 (+1.02%)
Streaming Delayed Price Updated: 11:17 AM EDT, Apr 26, 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 (%)
Jun 30, 2021 4.330 4.330 4.230 4.230 175,857 -0.09(-2.20%)
Jun 29, 2021 4.310 4.370 4.300 4.325 99,372 +0.02(+0.35%)
Jun 28, 2021 4.390 4.390 4.300 4.310 26,079 -0.08(-1.71%)
Jun 25, 2021 4.403 4.460 4.340 4.385 21,020 -0.01(-0.23%)
Jun 24, 2021 4.325 4.395 4.300 4.395 11,910 +0.05(+1.27%)
Jun 23, 2021 4.414 4.414 4.304 4.340 36,935 +0.06(+1.40%)
Jun 22, 2021 4.245 4.300 4.245 4.280 7,111 +0.06(+1.42%)
Jun 21, 2021 4.100 4.240 4.100 4.220 84,626 +0.10(+2.43%)
Jun 18, 2021 4.170 4.170 4.085 4.120 80,222 -0.12(-2.83%)
Jun 17, 2021 4.380 4.380 4.180 4.240 94,139 -0.17(-3.75%)
Jun 16, 2021 4.490 4.500 4.380 4.405 21,356 -0.10(-2.33%)
Jun 15, 2021 4.550 4.550 4.460 4.510 11,276 -0.10(-2.08%)
Jun 14, 2021 4.650 4.650 4.592 4.606 10,673 -0.04(-0.95%)
Jun 11, 2021 4.560 4.650 4.560 4.650 33,902 +0.11(+2.42%)
Jun 10, 2021 4.520 4.580 4.520 4.540 96,161 +0.03(+0.67%)
Jun 09, 2021 4.560 4.560 4.480 4.510 8,904 -0.09(-1.96%)
Jun 08, 2021 4.630 4.630 4.520 4.600 105,842 +0.05(+1.10%)
Jun 07, 2021 4.700 4.700 4.500 4.550 12,868 -0.10(-2.15%)
Jun 04, 2021 4.580 4.700 4.580 4.650 33,832 +0.02(+0.43%)
Jun 03, 2021 4.585 4.630 4.500 4.630 25,603 -0.07(-1.49%)
Jun 02, 2021 4.600 4.770 4.600 4.700 15,442 +0.00(+0.00%)
Jun 01, 2021 4.740 4.740 4.600 4.700 11,275 +0.10(+2.17%)
May 28, 2021 4.600 4.620 4.520 4.600 96,450 -0.01(-0.22%)
May 27, 2021 4.430 4.620 4.430 4.610 164,769 +0.25(+5.86%)
May 26, 2021 4.310 4.370 4.270 4.355 11,650 +0.05(+1.04%)
May 25, 2021 4.340 4.350 4.271 4.310 77,962 -0.09(-2.05%)
May 24, 2021 4.320 4.450 4.320 4.400 234,728 -0.01(-0.23%)
May 21, 2021 4.400 4.425 4.350 4.410 113,274 -0.02(-0.45%)
May 20, 2021 4.310 4.430 4.300 4.430 26,079 -0.02(-0.45%)
May 19, 2021 4.490 4.490 4.360 4.450 40,488 -0.12(-2.73%)
May 18, 2021 4.400 4.940 4.400 4.575 40,765 -0.02(-0.54%)
May 17, 2021 4.610 4.640 4.530 4.600 22,391 -0.02(-0.33%)
May 14, 2021 4.600 4.630 4.541 4.615 39,391 +0.08(+1.65%)
May 13, 2021 4.580 4.630 4.520 4.540 28,719 -0.16(-3.40%)
May 12, 2021 4.720 4.780 4.590 4.700 134,873 -0.02(-0.42%)
May 11, 2021 4.500 4.720 4.480 4.720 126,584 +0.10(+2.16%)
May 10, 2021 4.640 4.710 4.612 4.620 168,032 +0.11(+2.44%)
May 07, 2021 4.410 4.530 4.410 4.510 166,580 +0.24(+5.62%)
May 06, 2021 4.350 4.360 4.260 4.270 35,337 -0.06(-1.27%)
May 05, 2021 4.230 4.340 4.210 4.325 116,427 +0.17(+4.22%)
May 04, 2021 4.150 4.160 4.090 4.150 42,991 +0.00(+0.00%)
May 03, 2021 4.050 4.190 4.050 4.150 13,603 +0.05(+1.22%)
Apr 30, 2021 4.170 4.190 4.080 4.100 29,800 -0.09(-2.15%)
Apr 29, 2021 4.200 4.260 4.171 4.190 16,889 -0.04(-1.06%)
Apr 28, 2021 4.220 4.260 4.200 4.235 50,236 +0.04(+1.07%)
Apr 27, 2021 4.250 4.250 4.185 4.190 10,630 -0.09(-2.10%)
Apr 26, 2021 4.130 4.280 4.130 4.280 104,711 +0.16(+3.88%)
Apr 23, 2021 4.150 4.150 4.090 4.120 15,600 +0.07(+1.73%)
Apr 22, 2021 4.100 4.100 4.010 4.050 46,907 -0.11(-2.64%)
Apr 21, 2021 3.930 4.160 3.930 4.160 35,038 +0.08(+2.09%)
Apr 20, 2021 4.200 4.200 4.030 4.075 33,179 -0.17(-4.12%)
Apr 19, 2021 4.250 4.250 4.190 4.250 30,827 +0.07(+1.55%)
Apr 16, 2021 4.150 4.190 4.130 4.185 16,100 -0.04(-0.83%)
Apr 15, 2021 4.150 4.240 4.150 4.220 149,432 +0.06(+1.54%)
Apr 14, 2021 4.000 4.190 4.000 4.156 48,636 +0.23(+5.75%)
Apr 13, 2021 3.900 3.950 3.900 3.930 53,432 -0.02(-0.51%)
Apr 12, 2021 4.000 4.000 3.910 3.950 30,196 -0.05(-1.17%)
Apr 09, 2021 4.020 4.020 3.980 3.997 42,000 -0.01(-0.33%)
Apr 08, 2021 4.040 4.080 3.980 4.010 23,765 -0.03(-0.74%)
Apr 07, 2021 4.020 4.070 4.000 4.040 12,712 +0.02(+0.50%)
Apr 06, 2021 4.110 4.110 4.020 4.020 163,604 -0.14(-3.37%)
Apr 05, 2021 3.800 4.160 3.800 4.160 40,287 +0.17(+4.26%)
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.