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

Glencore Internation (OP: GLCNF )

6.245 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, May 28, 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 (%)
Jun 30, 2023 5.665 5.690 5.620 5.660 23,112 +0.13(+2.35%)
Jun 29, 2023 5.460 5.540 5.460 5.530 68,304 +0.04(+0.73%)
Jun 28, 2023 5.480 5.530 5.450 5.490 27,911 -0.15(-2.66%)
Jun 27, 2023 5.600 5.640 5.585 5.640 33,245 +0.05(+0.89%)
Jun 26, 2023 5.540 5.615 5.540 5.590 34,424 +0.09(+1.55%)
Jun 23, 2023 5.460 5.530 5.450 5.505 40,073 -0.20(-3.43%)
Jun 22, 2023 5.700 5.750 5.680 5.700 13,653 -0.07(-1.21%)
Jun 21, 2023 5.695 5.780 5.692 5.770 10,822 -0.02(-0.26%)
Jun 20, 2023 5.710 5.810 5.690 5.785 68,084 -0.25(-4.06%)
Jun 16, 2023 6.080 6.120 6.020 6.030 46,565 -0.04(-0.66%)
Jun 15, 2023 5.940 6.070 5.940 6.070 22,123 +0.14(+2.36%)
Jun 14, 2023 5.990 6.040 5.875 5.930 26,867 +0.17(+2.95%)
Jun 13, 2023 5.730 5.810 5.730 5.760 42,370 +0.29(+5.21%)
Jun 12, 2023 5.480 5.490 5.410 5.475 10,261 -0.01(-0.09%)
Jun 09, 2023 5.460 5.485 5.430 5.480 102,023 -0.04(-0.72%)
Jun 08, 2023 5.475 5.520 5.460 5.520 18,939 +0.12(+2.22%)
Jun 07, 2023 5.480 5.530 5.400 5.400 128,440 +0.08(+1.50%)
Jun 06, 2023 5.290 5.383 5.290 5.320 31,417 -0.03(-0.56%)
Jun 05, 2023 5.390 5.390 5.310 5.350 107,643 -0.05(-0.93%)
Jun 02, 2023 5.420 5.460 5.360 5.400 14,391 +0.18(+3.35%)
Jun 01, 2023 5.140 5.237 5.140 5.225 4,033 +0.08(+1.65%)
May 31, 2023 5.170 5.170 5.100 5.140 137,449 -0.03(-0.48%)
May 30, 2023 5.300 5.300 5.140 5.165 23,852 -0.08(-1.52%)
May 26, 2023 5.200 5.255 5.170 5.245 38,143 +0.11(+2.23%)
May 25, 2023 5.199 5.199 5.100 5.130 71,495 -0.02(-0.39%)
May 24, 2023 5.220 5.220 5.150 5.150 43,471 -0.11(-2.09%)
May 23, 2023 5.330 5.330 5.260 5.260 35,038 -0.16(-2.95%)
May 22, 2023 5.410 5.430 5.380 5.420 19,416 +0.00(+0.09%)
May 19, 2023 5.410 5.422 5.410 5.415 3,122 +0.08(+1.59%)
May 18, 2023 5.410 5.450 5.330 5.330 20,553 -0.15(-2.74%)
May 17, 2023 5.420 5.480 5.400 5.480 7,183 +0.07(+1.29%)
May 16, 2023 5.410 5.420 5.385 5.410 15,433 -0.07(-1.24%)
May 15, 2023 5.480 5.510 5.420 5.478 16,955 +0.08(+1.44%)
May 12, 2023 5.360 5.400 5.330 5.400 32,608 +0.04(+0.65%)
May 11, 2023 5.400 5.400 5.340 5.365 67,608 -0.25(-4.54%)
May 10, 2023 5.670 5.670 5.590 5.620 16,354 -0.05(-0.88%)
May 09, 2023 5.640 5.670 5.620 5.670 87,254 -0.01(-0.12%)
May 08, 2023 5.950 5.950 5.600 5.677 20,928 +0.03(+0.48%)
May 05, 2023 5.570 5.660 5.570 5.650 8,083 +0.16(+2.82%)
May 04, 2023 5.470 5.510 5.430 5.495 68,814 -0.29(-4.93%)
May 03, 2023 5.765 5.835 5.740 5.780 14,063 +0.04(+0.78%)
May 02, 2023 5.880 5.880 5.690 5.735 14,885 -0.15(-2.63%)
May 01, 2023 5.950 5.950 5.850 5.890 40,218 +0.01(+0.10%)
Apr 28, 2023 5.885 5.950 5.860 5.884 28,106 -0.09(-1.52%)
Apr 27, 2023 5.928 5.980 5.910 5.975 25,937 +0.03(+0.59%)
Apr 26, 2023 6.030 6.080 5.940 5.940 107,769 +0.14(+2.33%)
Apr 25, 2023 5.910 5.910 5.755 5.805 27,518 -0.29(-4.76%)
Apr 24, 2023 5.980 6.130 5.980 6.095 32,533 -0.00(-0.08%)
Apr 21, 2023 6.150 6.150 6.000 6.100 212,764 -0.12(-1.85%)
Apr 20, 2023 6.190 6.280 6.180 6.215 27,088 +0.08(+1.30%)
Apr 19, 2023 6.160 6.160 6.115 6.135 201,663 -0.07(-1.05%)
Apr 18, 2023 6.184 6.210 6.175 6.200 118,413 +0.16(+2.56%)
Apr 17, 2023 6.100 6.100 6.010 6.045 25,215 -0.08(-1.39%)
Apr 14, 2023 6.230 6.230 6.070 6.130 175,185 +0.00(+0.00%)
Apr 13, 2023 6.110 6.150 6.100 6.130 23,598 +0.12(+2.00%)
Apr 12, 2023 5.990 6.050 5.982 6.010 30,457 +0.13(+2.21%)
Apr 11, 2023 5.800 5.880 5.800 5.880 29,280 +0.20(+3.43%)
Apr 10, 2023 5.780 5.780 5.500 5.685 8,168 -0.08(-1.30%)
Apr 06, 2023 5.665 5.760 5.665 5.760 21,942 +0.06(+1.05%)
Apr 05, 2023 5.710 5.720 5.650 5.700 27,719 -0.08(-1.47%)
Apr 04, 2023 5.820 5.820 5.750 5.785 85,343 +0.08(+1.40%)
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.