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

Glencore Internation (OP: GLCNF )

5.900 -0.020 (-0.34%)
Streaming Delayed Price Updated: 9:42 AM EDT, Apr 30, 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 (%)
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%)
Mar 01, 2022 5.870 5.960 5.800 5.930 31,754 +0.06(+1.02%)
Feb 28, 2022 6.000 6.000 5.760 5.870 24,413 -0.12(-1.97%)
Feb 25, 2022 5.710 5.988 5.820 5.988 16,863 +0.24(+4.14%)
Feb 24, 2022 5.610 5.750 5.550 5.750 49,966 +0.00(+0.00%)
Feb 23, 2022 5.770 5.850 5.700 5.750 70,087 +0.03(+0.52%)
Feb 22, 2022 5.700 5.770 5.670 5.720 15,137 +0.02(+0.35%)
Feb 18, 2022 5.700 0 -0.02(-0.44%)
Feb 17, 2022 5.770 5.770 5.710 5.725 7,540 -0.06(-0.95%)
Feb 16, 2022 5.760 5.850 5.705 5.780 27,413 +0.00(+0.00%)
Feb 15, 2022 5.800 5.840 5.746 5.780 100,023 +0.09(+1.58%)
Feb 14, 2022 5.630 5.730 5.630 5.690 28,710 +0.15(+2.71%)
Feb 11, 2022 5.700 5.700 5.540 5.540 17,221 -0.08(-1.42%)
Feb 10, 2022 5.640 5.740 5.620 5.620 25,582 -0.08(-1.40%)
Feb 09, 2022 5.700 5.740 5.680 5.700 14,074 +0.06(+0.97%)
Feb 08, 2022 5.600 5.690 5.584 5.645 18,586 +0.09(+1.71%)
Feb 07, 2022 5.500 5.550 5.460 5.550 21,817 +0.07(+1.28%)
Feb 04, 2022 5.470 5.480 5.390 5.480 19,309 +0.05(+0.92%)
Feb 03, 2022 5.460 5.430 5.430 8,357 +0.03(+0.56%)
Feb 02, 2022 5.370 5.470 5.370 5.400 8,408 +0.03(+0.56%)
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.