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

Glencore Internation (OP: GLCNF )

6.170 -0.031 (-0.51%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 15, 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 (%)
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%)
Oct 01, 2019 2.940 2.970 2.910 2.910 10,484 -0.11(-3.64%)
Sep 30, 2019 3.010 3.020 3.010 3.020 14,119 +0.00(+0.11%)
Sep 27, 2019 3.020 3.080 3.010 3.017 12,700 +0.01(+0.23%)
Sep 26, 2019 2.990 3.060 2.990 3.010 10,789 +0.01(+0.33%)
Sep 25, 2019 3.010 3.027 2.980 3.000 5,518 -0.01(-0.33%)
Sep 24, 2019 3.120 3.120 3.010 3.010 12,926 -0.11(-3.37%)
Sep 23, 2019 3.120 3.120 3.078 3.115 2,405 -0.10(-3.26%)
Sep 20, 2019 3.150 3.220 3.150 3.220 3,700 +0.07(+2.22%)
Sep 19, 2019 3.200 3.200 3.150 3.150 6,206 -0.03(-0.94%)
Sep 18, 2019 3.180 3.190 3.120 3.180 12,649 +0.03(+0.95%)
Sep 17, 2019 3.170 3.170 3.150 3.150 2,105 -0.02(-0.63%)
Sep 16, 2019 3.170 3.250 3.170 3.170 18,439 -0.08(-2.46%)
Sep 13, 2019 3.200 3.280 3.200 3.250 47,500 +0.10(+3.34%)
Sep 12, 2019 3.090 3.145 3.060 3.145 86,542 +0.06(+2.11%)
Sep 11, 2019 3.140 3.140 3.078 3.080 20,123 +0.02(+0.49%)
Sep 10, 2019 3.020 3.085 3.020 3.065 24,683 +0.09(+3.20%)
Sep 09, 2019 2.950 3.010 2.950 2.970 17,128 +0.01(+0.34%)
Sep 06, 2019 2.960 3.000 2.950 2.960 10,000 +0.03(+0.94%)
Sep 05, 2019 2.940 2.990 2.920 2.933 24,270 -0.07(-2.25%)
Sep 04, 2019 2.910 3.000 2.910 3.000 11,385 +0.15(+5.26%)
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.