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 30, 2020 1.850 1.880 1.820 1.844 29,185 -0.07(-3.71%)
Apr 29, 2020 1.860 1.950 1.860 1.915 38,572 +0.09(+4.93%)
Apr 28, 2020 1.810 1.850 1.790 1.825 22,617 +0.07(+4.29%)
Apr 27, 2020 1.710 1.760 1.710 1.750 51,052 -0.02(-1.13%)
Apr 24, 2020 1.790 1.790 1.700 1.770 148,300 -0.02(-1.12%)
Apr 23, 2020 1.750 1.800 1.740 1.790 38,360 +0.07(+4.07%)
Apr 22, 2020 1.730 1.730 1.700 1.720 36,585 +0.06(+3.61%)
Apr 21, 2020 1.650 1.670 1.638 1.660 282,549 -0.08(-4.60%)
Apr 20, 2020 1.760 1.800 1.700 1.740 66,272 -0.02(-1.14%)
Apr 17, 2020 1.810 1.810 1.740 1.760 322,200 +0.11(+6.99%)
Apr 16, 2020 1.650 1.650 1.630 1.645 19,370 -0.08(-4.91%)
Apr 15, 2020 1.660 1.740 1.660 1.730 137,143 -0.09(-5.21%)
Apr 14, 2020 1.820 1.826 1.800 1.825 55,030 +0.00(+0.27%)
Apr 13, 2020 1.810 1.890 1.800 1.820 17,525 +0.01(+0.28%)
Apr 09, 2020 1.800 1.840 1.770 1.815 264,900 +0.10(+6.14%)
Apr 08, 2020 1.710 1.740 1.670 1.710 73,888 -0.02(-0.87%)
Apr 07, 2020 1.740 1.780 1.700 1.725 76,311 +0.14(+9.09%)
Apr 06, 2020 1.520 1.630 1.520 1.581 51,423 +0.09(+6.12%)
Apr 03, 2020 1.460 1.540 1.440 1.490 135,700 -0.11(-6.88%)
Apr 02, 2020 1.500 1.600 1.490 1.600 66,800 +0.15(+9.97%)
Apr 01, 2020 1.490 1.520 1.455 1.455 110,001 -0.04(-3.00%)
Mar 31, 2020 1.470 1.570 1.470 1.500 11,366 +0.03(+2.39%)
Mar 30, 2020 1.500 1.510 1.430 1.465 23,132 -0.03(-2.33%)
Mar 27, 2020 1.590 1.600 1.500 1.500 79,000 -0.10(-6.25%)
Mar 26, 2020 1.520 1.640 1.520 1.600 28,273 +0.04(+2.56%)
Mar 25, 2020 1.480 1.600 1.480 1.560 156,757 +0.06(+4.00%)
Mar 24, 2020 1.410 1.530 1.410 1.500 6,263,383 +0.14(+10.29%)
Mar 23, 2020 1.300 1.360 1.293 1.360 81,702 +0.01(+0.74%)
Mar 20, 2020 1.470 1.470 1.350 1.350 24,300 -0.06(-4.26%)
Mar 19, 2020 1.420 1.490 1.361 1.410 47,299 -0.08(-5.37%)
Mar 18, 2020 1.610 1.610 1.450 1.490 83,142 -0.20(-11.57%)
Mar 17, 2020 1.540 1.730 1.540 1.685 20,624 +0.14(+8.71%)
Mar 16, 2020 1.590 1.700 1.450 1.550 65,169 -0.12(-7.19%)
Mar 13, 2020 1.770 1.806 1.620 1.670 210,000 -0.10(-5.65%)
Mar 12, 2020 1.710 1.770 1.540 1.770 193,429 -0.16(-8.29%)
Mar 11, 2020 2.040 2.040 1.930 1.930 27,618 -0.13(-6.08%)
Mar 10, 2020 2.150 2.150 2.011 2.055 71,736 -0.01(-0.72%)
Mar 09, 2020 2.040 2.120 1.940 2.070 226,850 -0.23(-10.00%)
Mar 06, 2020 2.250 2.350 2.250 2.300 30,100 -0.10(-4.37%)
Mar 05, 2020 2.420 2.440 2.392 2.405 61,625 -0.10(-3.89%)
Mar 04, 2020 2.480 2.510 2.450 2.502 21,685 +0.10(+4.27%)
Mar 03, 2020 2.540 2.540 2.400 2.400 34,997 -0.07(-2.83%)
Mar 02, 2020 2.460 2.520 2.430 2.470 10,462 -0.03(-1.20%)
Feb 28, 2020 2.450 2.500 2.400 2.500 75,200 +0.00(+0.00%)
Feb 27, 2020 2.600 2.620 2.500 2.500 830,171 -0.11(-4.21%)
Feb 26, 2020 2.650 2.692 2.610 2.610 71,634 -0.07(-2.61%)
Feb 25, 2020 2.720 2.770 2.650 2.680 141,243 -0.04(-1.47%)
Feb 24, 2020 2.750 2.770 2.710 2.720 52,880 -0.17(-5.88%)
Feb 21, 2020 2.940 2.940 2.890 2.890 89,800 -0.05(-1.70%)
Feb 20, 2020 2.990 3.000 2.940 2.940 83,598 -0.04(-1.34%)
Feb 19, 2020 2.960 3.005 2.960 2.980 39,149 +0.03(+1.02%)
Feb 18, 2020 3.020 3.020 2.940 2.950 18,781 -0.07(-2.32%)
Feb 14, 2020 3.120 3.120 3.020 3.020 13,300 -0.08(-2.42%)
Feb 13, 2020 3.100 3.110 3.080 3.095 10,035 -0.00(-0.16%)
Feb 12, 2020 3.080 3.140 3.080 3.100 62,484 +0.08(+2.48%)
Feb 11, 2020 3.000 3.060 3.000 3.025 7,168 +0.02(+0.83%)
Feb 10, 2020 3.010 3.010 2.950 3.000 6,900 -0.02(-0.66%)
Feb 07, 2020 3.040 3.040 3.000 3.020 255,600 -0.06(-2.04%)
Feb 06, 2020 3.100 3.120 3.083 3.083 52,487 -0.02(-0.55%)
Feb 05, 2020 3.080 3.100 3.080 3.100 54,071 +0.07(+2.31%)
Feb 04, 2020 3.000 3.060 3.000 3.030 383,523 +0.12(+4.12%)
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.