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

Glencore Internation (OP: GLCNF )

5.820 -0.144 (-2.41%)
Streaming Delayed Price Updated: 2:59 PM EDT, Apr 16, 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 (%)
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%)
Apr 01, 2021 3.930 3.990 3.920 3.990 27,800 +0.07(+1.79%)
Mar 31, 2021 3.860 3.960 3.860 3.920 43,837 +0.00(+0.00%)
Mar 30, 2021 3.820 3.934 3.820 3.920 10,023 -0.05(-1.26%)
Mar 29, 2021 3.940 3.970 3.800 3.970 48,396 +0.05(+1.15%)
Mar 26, 2021 3.805 3.980 3.770 3.925 218,900 +0.22(+6.08%)
Mar 25, 2021 3.581 3.710 3.581 3.700 81,729 -0.11(-3.01%)
Mar 24, 2021 3.780 3.850 3.755 3.815 24,276 +0.11(+3.11%)
Mar 23, 2021 3.850 3.850 3.670 3.700 82,000 -0.20(-5.13%)
Mar 22, 2021 3.860 3.950 3.860 3.900 12,024 +0.03(+0.78%)
Mar 19, 2021 3.900 3.950 3.830 3.870 22,500 -0.10(-2.64%)
Mar 18, 2021 4.040 4.040 3.920 3.975 21,788 -0.02(-0.38%)
Mar 17, 2021 3.980 3.990 3.935 3.990 9,535 +0.00(+0.00%)
Mar 16, 2021 3.940 4.000 3.930 3.990 13,053 -0.04(-0.99%)
Mar 15, 2021 4.060 4.060 3.920 4.030 29,041 +0.00(+0.00%)
Mar 12, 2021 3.990 4.070 3.940 4.030 153,100 -0.01(-0.37%)
Mar 11, 2021 3.950 4.058 3.950 4.045 30,947 +0.11(+2.80%)
Mar 10, 2021 3.950 3.980 3.900 3.935 91,113 -0.06(-1.62%)
Mar 09, 2021 3.932 4.000 3.900 4.000 75,700 +0.03(+0.76%)
Mar 08, 2021 3.940 4.060 3.940 3.970 241,336 +0.01(+0.25%)
Mar 05, 2021 4.010 4.070 3.880 3.960 98,700 +0.05(+1.28%)
Mar 04, 2021 4.090 4.090 3.870 3.910 280,528 -0.29(-6.90%)
Mar 03, 2021 4.185 4.220 4.130 4.200 24,404 +0.02(+0.48%)
Mar 02, 2021 4.180 4.240 4.145 4.180 23,107 +0.01(+0.24%)
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.