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

Glencore Internation (OP: GLCNF )

6.360 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, May 20, 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 (%)
Oct 31, 2019 3.050 3.060 2.970 3.000 30,210 -0.08(-2.60%)
Oct 30, 2019 3.080 3.080 3.020 3.080 5,410 +0.00(+0.00%)
Oct 29, 2019 3.100 3.115 3.080 3.080 8,830 -0.02(-0.65%)
Oct 28, 2019 3.040 3.110 3.040 3.100 12,641 +0.13(+4.38%)
Oct 25, 2019 3.000 3.000 2.970 2.970 21,800 -0.01(-0.34%)
Oct 24, 2019 2.984 3.020 2.980 2.980 5,539 -0.04(-1.40%)
Oct 23, 2019 2.990 3.060 2.984 3.022 153,285 +0.02(+0.74%)
Oct 22, 2019 3.030 3.030 2.960 3.000 2,596 -0.02(-0.66%)
Oct 21, 2019 3.010 3.090 3.000 3.020 14,783 +0.11(+3.78%)
Oct 18, 2019 2.990 2.990 2.910 2.910 1,400 -0.08(-2.68%)
Oct 17, 2019 2.940 2.990 2.900 2.990 9,172 +0.07(+2.40%)
Oct 16, 2019 2.950 3.000 2.914 2.920 6,948 -0.08(-2.75%)
Oct 15, 2019 2.950 3.015 2.950 3.002 4,935 +0.14(+4.78%)
Oct 14, 2019 2.950 2.950 2.865 2.865 2,950 -0.10(-3.52%)
Oct 11, 2019 2.990 3.060 2.940 2.970 24,900 +0.11(+3.85%)
Oct 10, 2019 2.800 2.880 2.800 2.860 17,876 +0.12(+4.47%)
Oct 09, 2019 2.740 2.800 2.737 2.737 2,724 +0.00(+0.09%)
Oct 08, 2019 2.720 2.785 2.720 2.735 11,595 -0.02(-0.55%)
Oct 07, 2019 2.730 2.810 2.730 2.750 8,651 -0.05(-1.79%)
Oct 04, 2019 2.790 2.830 2.788 2.800 113,500 -0.08(-2.78%)
Oct 03, 2019 2.860 2.880 2.820 2.880 7,642 +0.05(+1.77%)
Oct 02, 2019 2.870 2.870 2.800 2.830 57,852 -0.08(-2.75%)
Oct 01, 2019 2.940 2.970 2.910 2.910 10,484 -0.11(-3.64%)
Sep 30, 2019 3.010 3.020 3.010 3.020 14,119 +0.00(+0.11%)
Sep 27, 2019 3.020 3.080 3.010 3.017 12,700 +0.01(+0.23%)
Sep 26, 2019 2.990 3.060 2.990 3.010 10,789 +0.01(+0.33%)
Sep 25, 2019 3.010 3.027 2.980 3.000 5,518 -0.01(-0.33%)
Sep 24, 2019 3.120 3.120 3.010 3.010 12,926 -0.11(-3.37%)
Sep 23, 2019 3.120 3.120 3.078 3.115 2,405 -0.10(-3.26%)
Sep 20, 2019 3.150 3.220 3.150 3.220 3,700 +0.07(+2.22%)
Sep 19, 2019 3.200 3.200 3.150 3.150 6,206 -0.03(-0.94%)
Sep 18, 2019 3.180 3.190 3.120 3.180 12,649 +0.03(+0.95%)
Sep 17, 2019 3.170 3.170 3.150 3.150 2,105 -0.02(-0.63%)
Sep 16, 2019 3.170 3.250 3.170 3.170 18,439 -0.08(-2.46%)
Sep 13, 2019 3.200 3.280 3.200 3.250 47,500 +0.10(+3.34%)
Sep 12, 2019 3.090 3.145 3.060 3.145 86,542 +0.06(+2.11%)
Sep 11, 2019 3.140 3.140 3.078 3.080 20,123 +0.02(+0.49%)
Sep 10, 2019 3.020 3.085 3.020 3.065 24,683 +0.09(+3.20%)
Sep 09, 2019 2.950 3.010 2.950 2.970 17,128 +0.01(+0.34%)
Sep 06, 2019 2.960 3.000 2.950 2.960 10,000 +0.03(+0.94%)
Sep 05, 2019 2.940 2.990 2.920 2.933 24,270 -0.07(-2.25%)
Sep 04, 2019 2.910 3.000 2.910 3.000 11,385 +0.15(+5.26%)
Sep 03, 2019 2.840 2.850 2.810 2.850 22,161 -0.05(-1.72%)
Aug 30, 2019 2.860 2.922 2.850 2.900 55,500 +0.09(+3.20%)
Aug 29, 2019 2.800 2.850 2.800 2.810 40,038 +0.07(+2.55%)
Aug 28, 2019 2.700 2.770 2.690 2.740 11,617 +0.02(+0.74%)
Aug 27, 2019 2.740 2.770 2.720 2.720 284,281 -0.01(-0.37%)
Aug 26, 2019 2.720 2.755 2.720 2.730 9,430 -0.05(-1.66%)
Aug 23, 2019 2.745 2.776 2.745 2.776 11,600 -0.01(-0.50%)
Aug 22, 2019 2.830 2.830 2.790 2.790 3,655 -0.04(-1.41%)
Aug 21, 2019 2.800 2.835 2.800 2.830 21,335 +0.03(+1.07%)
Aug 20, 2019 2.830 2.830 2.800 2.800 5,714 -0.03(-0.97%)
Aug 19, 2019 2.840 2.860 2.820 2.828 32,104 +0.13(+4.72%)
Aug 16, 2019 2.708 2.730 2.700 2.700 16,800 +0.00(+0.00%)
Aug 15, 2019 2.670 2.730 2.660 2.700 49,480 -0.07(-2.70%)
Aug 14, 2019 2.800 2.800 2.760 2.775 54,628 -0.08(-2.89%)
Aug 13, 2019 2.790 2.893 2.730 2.857 27,221 +0.09(+3.16%)
Aug 12, 2019 2.780 2.830 2.770 2.770 34,598 +0.02(+0.73%)
Aug 09, 2019 2.835 2.850 2.750 2.750 41,800 -0.10(-3.51%)
Aug 08, 2019 2.800 2.900 2.800 2.850 37,402 +0.05(+1.79%)
Aug 07, 2019 2.720 2.805 2.670 2.800 60,214 -0.01(-0.36%)
Aug 06, 2019 2.840 2.850 2.760 2.810 25,492 -0.04(-1.40%)
Aug 05, 2019 2.880 2.880 2.800 2.850 47,450 -0.05(-1.72%)
Aug 02, 2019 2.980 2.980 2.900 2.900 39,500 -0.11(-3.65%)
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.