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 (%)
May 31, 2022 6.600 6.700 6.590 6.590 11,428 -0.06(-0.90%)
May 27, 2022 6.580 6.650 6.551 6.650 33,018 +0.07(+1.06%)
May 26, 2022 6.550 6.590 6.490 6.580 33,284 -0.06(-0.90%)
May 25, 2022 6.390 6.640 6.390 6.640 171,631 +0.01(+0.15%)
May 24, 2022 6.590 6.700 6.480 6.630 147,777 +0.18(+2.79%)
May 23, 2022 6.500 6.540 6.340 6.450 76,563 +0.30(+4.88%)
May 20, 2022 6.220 6.300 6.150 6.150 2,186 -0.07(-1.13%)
May 19, 2022 6.050 6.235 6.010 6.220 9,458 +0.11(+1.80%)
May 18, 2022 6.100 6.240 6.100 6.110 52,536 -0.04(-0.65%)
May 17, 2022 6.130 6.320 6.020 6.150 8,743 +0.30(+5.13%)
May 16, 2022 5.700 6.000 5.700 5.850 71,080 +0.23(+4.09%)
May 13, 2022 5.500 5.660 5.500 5.620 33,711 +0.12(+2.18%)
May 12, 2022 5.570 5.580 5.390 5.500 74,166 -0.25(-4.35%)
May 11, 2022 5.830 5.880 5.750 5.750 82,596 +0.08(+1.41%)
May 10, 2022 5.655 5.670 5.540 5.670 136,368 +0.00(+0.00%)
May 09, 2022 5.860 5.860 5.650 5.670 38,021 -0.33(-5.50%)
May 06, 2022 5.966 6.080 5.950 6.000 29,776 +0.00(+0.00%)
May 05, 2022 6.100 6.250 5.870 6.000 134,718 -0.20(-3.23%)
May 04, 2022 6.046 6.200 6.027 6.200 11,230 +0.17(+2.90%)
May 03, 2022 6.140 6.140 6.000 6.025 23,795 -0.06(-1.07%)
May 02, 2022 6.200 6.200 6.030 6.090 37,963 -0.11(-1.77%)
Apr 29, 2022 6.180 6.270 6.150 6.200 17,816 +0.14(+2.31%)
Apr 28, 2022 6.050 6.104 6.000 6.060 20,152 +0.02(+0.31%)
Apr 27, 2022 5.979 6.080 5.949 6.041 27,572 +0.26(+4.52%)
Apr 26, 2022 5.820 5.900 5.768 5.780 30,584 +0.03(+0.52%)
Apr 25, 2022 5.880 5.880 5.640 5.750 102,118 -0.21(-3.52%)
Apr 22, 2022 6.240 6.320 5.960 5.960 73,783 -0.29(-4.56%)
Apr 21, 2022 6.500 6.650 6.190 6.245 129,923 -0.62(-8.97%)
Apr 20, 2022 6.900 6.950 6.620 6.860 145,196 -0.14(-2.00%)
Apr 19, 2022 6.950 7.000 6.900 7.000 81,708 +0.01(+0.14%)
Apr 18, 2022 6.830 7.000 6.830 6.990 345,172 +0.08(+1.23%)
Apr 14, 2022 6.900 7.000 6.850 6.905 125,849 -0.09(-1.36%)
Apr 13, 2022 6.800 7.000 6.800 7.000 109,047 +0.14(+2.04%)
Apr 12, 2022 6.800 6.910 6.800 6.860 49,691 +0.11(+1.63%)
Apr 11, 2022 6.890 6.910 6.740 6.750 33,325 -0.16(-2.32%)
Apr 08, 2022 6.800 6.910 6.730 6.910 120,654 +0.16(+2.37%)
Apr 07, 2022 6.690 6.800 6.690 6.750 16,221 +0.07(+1.05%)
Apr 06, 2022 6.710 6.800 6.650 6.680 12,332 -0.05(-0.74%)
Apr 05, 2022 6.710 6.800 6.710 6.730 237,842 +0.09(+1.28%)
Apr 04, 2022 6.690 6.690 6.600 6.645 77,172 -0.03(-0.37%)
Apr 01, 2022 6.630 6.690 6.630 6.670 20,597 +0.10(+1.52%)
Mar 31, 2022 6.600 6.620 6.511 6.570 20,878 -0.02(-0.30%)
Mar 30, 2022 6.550 6.600 6.500 6.590 16,424 +0.26(+4.11%)
Mar 29, 2022 6.400 6.400 6.180 6.330 49,777 -0.24(-3.58%)
Mar 28, 2022 6.660 6.660 6.545 6.565 25,692 -0.17(-2.60%)
Mar 25, 2022 6.750 6.750 6.610 6.740 54,664 +0.14(+2.12%)
Mar 24, 2022 6.590 6.645 6.500 6.600 29,042 +0.09(+1.38%)
Mar 23, 2022 6.660 6.764 6.505 6.510 67,809 -0.23(-3.41%)
Mar 22, 2022 6.720 6.740 6.630 6.740 580,596 +0.14(+2.12%)
Mar 21, 2022 6.500 6.600 6.500 6.600 56,456 +0.19(+2.96%)
Mar 18, 2022 6.320 6.410 6.260 6.410 25,276 +0.13(+2.07%)
Mar 17, 2022 6.090 6.340 6.090 6.280 32,320 +0.20(+3.29%)
Mar 16, 2022 6.210 6.310 6.080 6.080 34,052 +0.08(+1.33%)
Mar 15, 2022 6.150 6.170 5.930 6.000 90,337 -0.21(-3.38%)
Mar 14, 2022 6.540 6.540 6.170 6.210 74,107 -0.38(-5.77%)
Mar 11, 2022 6.810 6.810 6.590 6.590 139,940 -0.04(-0.60%)
Mar 10, 2022 6.590 6.650 6.440 6.630 53,944 +0.46(+7.54%)
Mar 09, 2022 6.200 6.250 6.100 6.165 44,102 -0.10(-1.67%)
Mar 08, 2022 6.210 6.390 6.110 6.270 88,371 +0.01(+0.16%)
Mar 07, 2022 6.140 6.270 6.117 6.260 95,402 +0.14(+2.29%)
Mar 04, 2022 6.240 6.240 6.040 6.120 22,252 -0.30(-4.75%)
Mar 03, 2022 6.380 6.490 6.300 6.425 192,466 +0.33(+5.33%)
Mar 02, 2022 6.000 6.130 5.990 6.100 86,066 +0.17(+2.87%)
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.