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

Glencore Internation (OP: GLCNF )

5.920 -0.020 (-0.34%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 13, 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 (%)
Jul 31, 2020 2.360 2.360 2.250 2.275 41,500 -0.08(-3.60%)
Jul 30, 2020 2.340 2.360 2.280 2.360 21,501 -0.04(-1.67%)
Jul 29, 2020 2.350 2.410 2.350 2.400 63,430 +0.01(+0.42%)
Jul 28, 2020 2.390 2.390 2.350 2.390 34,669 -0.03(-1.12%)
Jul 27, 2020 2.360 2.420 2.360 2.417 52,561 +0.09(+3.73%)
Jul 24, 2020 2.340 2.350 2.300 2.330 36,000 -0.01(-0.43%)
Jul 23, 2020 2.290 2.370 2.290 2.340 27,179 +0.07(+3.08%)
Jul 22, 2020 2.300 2.300 2.250 2.270 59,941 -0.06(-2.37%)
Jul 21, 2020 2.350 2.350 2.300 2.325 28,056 +0.01(+0.43%)
Jul 20, 2020 2.260 2.350 2.260 2.315 147,706 +0.02(+0.65%)
Jul 17, 2020 2.270 2.300 2.270 2.300 27,800 +0.02(+0.88%)
Jul 16, 2020 2.250 2.310 2.250 2.280 38,292 -0.01(-0.44%)
Jul 15, 2020 2.320 2.340 2.270 2.290 27,724 +0.02(+0.88%)
Jul 14, 2020 2.180 2.270 2.180 2.270 46,408 +0.06(+2.71%)
Jul 13, 2020 2.310 2.310 2.210 2.210 70,492 -0.03(-1.34%)
Jul 10, 2020 2.180 2.250 2.180 2.240 25,100 +0.08(+3.70%)
Jul 09, 2020 2.190 2.250 2.160 2.160 47,075 -0.02(-0.92%)
Jul 08, 2020 2.200 2.200 2.160 2.180 26,220 -0.00(-0.23%)
Jul 07, 2020 2.140 2.220 2.140 2.185 11,220 -0.02(-0.68%)
Jul 06, 2020 2.150 2.200 2.150 2.200 47,548 +0.10(+4.76%)
Jul 02, 2020 2.130 2.200 2.100 2.100 16,600 -0.01(-0.47%)
Jul 01, 2020 2.105 2.120 2.090 2.110 8,795 +0.02(+0.96%)
Jun 30, 2020 2.080 2.150 2.070 2.090 23,059 +0.00(+0.24%)
Jun 29, 2020 2.130 2.130 2.060 2.085 17,989 +0.04(+1.71%)
Jun 26, 2020 2.160 2.160 2.050 2.050 10,500 -0.07(-3.30%)
Jun 25, 2020 2.120 2.120 2.060 2.120 20,976 +0.02(+0.95%)
Jun 24, 2020 2.140 2.160 2.050 2.100 30,203 -0.04(-1.87%)
Jun 23, 2020 2.120 2.180 2.120 2.140 16,859 +0.08(+3.88%)
Jun 22, 2020 2.100 2.100 2.050 2.060 20,985 -0.02(-1.20%)
Jun 19, 2020 2.200 2.200 2.060 2.085 40,500 -0.04(-1.88%)
Jun 18, 2020 2.150 2.150 2.100 2.125 27,994 -0.04(-2.07%)
Jun 17, 2020 2.220 2.220 2.130 2.170 43,255 +0.01(+0.46%)
Jun 16, 2020 2.260 2.260 2.120 2.160 159,191 -0.02(-0.92%)
Jun 15, 2020 2.100 2.180 2.060 2.180 11,206 -0.02(-0.91%)
Jun 12, 2020 2.230 2.230 2.140 2.200 24,400 +0.09(+4.27%)
Jun 11, 2020 2.140 2.180 2.080 2.110 16,197 -0.18(-7.66%)
Jun 10, 2020 2.270 2.285 2.260 2.285 15,927 +0.06(+2.47%)
Jun 09, 2020 2.270 2.270 2.220 2.230 7,745 -0.04(-1.76%)
Jun 08, 2020 2.360 2.360 2.270 2.270 12,545 +0.01(+0.44%)
Jun 05, 2020 2.240 2.340 2.240 2.260 211,600 +0.12(+5.61%)
Jun 04, 2020 2.130 2.150 2.100 2.140 103,673 +0.01(+0.47%)
Jun 03, 2020 2.100 2.170 2.100 2.130 95,584 +0.09(+4.67%)
Jun 02, 2020 2.020 2.050 2.019 2.035 132,446 +0.11(+5.44%)
Jun 01, 2020 1.930 2.000 1.930 1.930 98,915 +0.08(+4.32%)
May 29, 2020 1.880 1.880 1.850 1.850 20,000 -0.09(-4.64%)
May 28, 2020 1.940 1.950 1.930 1.940 124,830 +0.01(+0.52%)
May 27, 2020 1.920 1.950 1.890 1.930 31,451 +0.05(+2.66%)
May 26, 2020 1.870 1.900 1.870 1.880 82,741 +0.08(+4.44%)
May 22, 2020 1.830 1.830 1.800 1.800 147,500 -0.04(-2.22%)
May 21, 2020 1.870 1.880 1.840 1.841 69,161 -0.04(-2.09%)
May 20, 2020 1.880 1.900 1.850 1.880 31,071 -0.00(-0.15%)
May 19, 2020 1.860 1.883 1.860 1.883 9,116 +0.05(+2.89%)
May 18, 2020 1.800 1.890 1.800 1.830 27,683 +0.13(+7.65%)
May 15, 2020 1.713 1.770 1.690 1.700 6,200 +0.01(+0.89%)
May 14, 2020 1.640 1.685 1.580 1.685 25,606 +0.01(+0.30%)
May 13, 2020 1.700 1.720 1.660 1.680 23,870 -0.13(-7.18%)
May 12, 2020 1.880 1.880 1.800 1.810 17,856 -0.03(-1.69%)
May 11, 2020 1.790 1.850 1.780 1.841 9,952 +0.03(+1.72%)
May 08, 2020 1.810 1.860 1.800 1.810 3,400 -0.02(-1.09%)
May 07, 2020 1.840 1.860 1.800 1.830 61,875 +0.02(+1.10%)
May 06, 2020 1.820 1.840 1.800 1.810 92,488 +0.02(+1.12%)
May 05, 2020 1.810 1.820 1.760 1.790 13,949 +0.04(+2.29%)
May 04, 2020 1.710 1.750 1.680 1.750 122,118 +0.00(+0.00%)
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.