Skip to main content

Glencore Internation (OP: GLCNF )

6.365 +0.005 (+0.08%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 6.320 6.400 6.320 6.360 23,270 +0.01(+0.16%)
May 17, 2024 6.315 6.376 6.261 6.350 10,526 +0.13(+2.16%)
May 16, 2024 6.234 6.254 6.210 6.216 15,771 +0.01(+0.18%)
May 15, 2024 6.175 6.205 6.150 6.205 8,307 +0.00(+0.06%)
May 14, 2024 6.080 6.220 6.080 6.201 32,768 +0.28(+4.75%)
May 13, 2024 5.960 6.036 5.900 5.920 85,837 -0.02(-0.34%)
May 10, 2024 5.920 5.960 5.920 5.940 10,637 +0.12(+2.15%)
May 09, 2024 5.870 5.870 5.750 5.815 12,451 -0.05(-0.94%)
May 08, 2024 5.740 5.870 5.740 5.870 163,317 +0.03(+0.51%)
May 07, 2024 5.810 5.890 5.810 5.840 327,361 +0.01(+0.26%)
May 06, 2024 5.800 5.870 5.770 5.825 16,573 +0.08(+1.48%)
May 03, 2024 5.650 5.750 5.650 5.740 13,586 +0.01(+0.17%)
May 02, 2024 5.670 5.800 5.670 5.730 6,497 -0.13(-2.22%)
May 01, 2024 5.883 5.883 5.768 5.860 3,230 -0.04(-0.68%)
Apr 30, 2024 5.900 5.900 5.900 5.900 316 -0.02(-0.34%)
Apr 29, 2024 5.930 5.971 5.870 5.920 18,735 +0.03(+0.42%)
Apr 26, 2024 5.850 5.950 5.820 5.895 53,857 +0.00(+0.08%)
Apr 25, 2024 5.855 5.890 5.825 5.890 3,160 -0.00(-0.03%)
Apr 24, 2024 5.890 5.892 5.850 5.892 31,692 +0.16(+2.83%)
Apr 23, 2024 5.750 5.920 5.730 5.730 13,290 -0.16(-2.72%)
Apr 22, 2024 5.850 5.900 5.850 5.890 2,011 +0.01(+0.26%)
Apr 19, 2024 5.900 5.900 5.870 5.875 4,693 -0.08(-1.26%)
Apr 18, 2024 5.900 6.010 5.880 5.950 7,100 +0.10(+1.71%)
Apr 17, 2024 5.830 5.905 5.830 5.850 101,631 +0.02(+0.41%)
Apr 16, 2024 5.820 5.870 5.790 5.826 167,360 -0.14(-2.31%)
Apr 15, 2024 6.010 6.050 5.910 5.964 66,178 -0.04(-0.60%)
Apr 12, 2024 6.010 6.080 5.960 6.000 115,239 +0.11(+1.87%)
Apr 11, 2024 5.855 5.890 5.750 5.890 29,560 +0.00(+0.08%)
Apr 10, 2024 5.900 5.910 5.820 5.885 7,616 -0.13(-2.16%)
Apr 09, 2024 6.000 6.060 5.990 6.015 71,983 +0.09(+1.60%)
Apr 08, 2024 5.890 5.926 5.860 5.920 274,070 +0.13(+2.32%)
Apr 05, 2024 5.800 5.815 5.760 5.786 65,038 -0.06(-1.09%)
Apr 04, 2024 5.880 5.940 5.840 5.850 129,411 +0.00(+0.00%)
Apr 03, 2024 5.650 5.850 5.650 5.850 73,882 +0.25(+4.56%)
Apr 02, 2024 5.610 5.700 5.595 5.595 452,701 +0.05(+0.99%)
Apr 01, 2024 5.500 5.567 5.490 5.540 26,893 +0.04(+0.73%)
Mar 28, 2024 5.485 5.520 5.480 5.500 321,022 +0.05(+0.92%)
Mar 27, 2024 5.335 5.450 5.310 5.450 486,043 +0.08(+1.58%)
Mar 26, 2024 5.390 5.390 5.364 5.365 6,823 +0.04(+0.84%)
Mar 25, 2024 5.360 5.385 5.320 5.320 59,376 -0.07(-1.39%)
Mar 22, 2024 5.440 5.470 5.370 5.395 903,969 -0.04(-0.75%)
Mar 21, 2024 5.460 5.475 5.400 5.436 891,769 +0.06(+1.04%)
Mar 20, 2024 5.317 5.573 5.280 5.380 11,030 +0.05(+0.94%)
Mar 19, 2024 5.310 5.330 5.260 5.330 117,369 -0.08(-1.48%)
Mar 18, 2024 5.420 5.440 5.340 5.410 16,198 +0.00(+0.09%)
Mar 15, 2024 5.400 5.440 5.370 5.405 26,118 +0.08(+1.41%)
Mar 14, 2024 5.400 5.400 5.317 5.330 100,174 -0.05(-0.93%)
Mar 13, 2024 5.260 5.392 5.260 5.380 121,668 +0.25(+4.87%)
Mar 12, 2024 5.160 5.160 5.110 5.130 39,408 +0.08(+1.58%)
Mar 11, 2024 5.010 5.060 5.010 5.050 95,457 -0.08(-1.66%)
Mar 08, 2024 5.180 5.230 5.110 5.135 44,164 +0.04(+0.69%)
Mar 07, 2024 5.070 5.120 5.060 5.100 156,500 +0.16(+3.21%)
Mar 06, 2024 4.998 5.000 4.900 4.941 39,292 +0.10(+2.10%)
Mar 05, 2024 4.915 4.918 4.840 4.840 11,847 -0.01(-0.12%)
Mar 04, 2024 4.835 4.850 4.810 4.846 28,356 +0.02(+0.49%)
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.