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

Glencore Internation (OP: GLCNF )

6.140 -0.020 (-0.32%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 31, 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 (%)
Nov 30, 2023 5.660 5.670 5.540 5.570 19,458 -0.13(-2.28%)
Nov 29, 2023 5.633 5.700 5.560 5.700 5,037 +0.03(+0.53%)
Nov 28, 2023 5.520 5.690 5.520 5.670 22,932 +0.08(+1.43%)
Nov 27, 2023 5.650 5.650 5.590 5.590 25,622 -0.10(-1.76%)
Nov 24, 2023 5.540 5.690 5.540 5.690 17,836 +0.06(+0.98%)
Nov 22, 2023 5.640 5.640 5.570 5.635 15,064 -0.11(-1.83%)
Nov 21, 2023 5.745 5.760 5.720 5.740 196,887 -0.09(-1.63%)
Nov 20, 2023 5.780 5.870 5.750 5.835 35,066 -0.03(-0.43%)
Nov 17, 2023 5.820 5.860 5.700 5.860 162,080 +0.16(+2.81%)
Nov 16, 2023 5.700 5.730 5.640 5.700 13,800 -0.09(-1.55%)
Nov 15, 2023 5.790 5.820 5.755 5.790 58,062 +0.20(+3.49%)
Nov 14, 2023 5.630 5.660 5.565 5.595 41,189 +0.26(+4.97%)
Nov 13, 2023 5.260 5.330 5.260 5.330 15,027 +0.08(+1.52%)
Nov 10, 2023 5.200 5.250 5.180 5.250 8,343 +0.01(+0.19%)
Nov 09, 2023 5.265 5.310 5.201 5.240 10,002 +0.02(+0.29%)
Nov 08, 2023 5.230 5.290 5.200 5.225 54,678 -0.09(-1.69%)
Nov 07, 2023 5.370 5.370 5.280 5.315 10,168 -0.14(-2.57%)
Nov 06, 2023 5.440 5.520 5.440 5.455 20,836 -0.00(-0.09%)
Nov 03, 2023 5.480 5.480 5.430 5.460 54,718 +0.06(+1.11%)
Nov 02, 2023 5.350 5.450 5.350 5.400 20,501 +0.19(+3.65%)
Nov 01, 2023 5.285 5.300 5.130 5.210 12,485 -0.08(-1.42%)
Oct 31, 2023 5.330 5.330 5.190 5.285 12,991 -0.14(-2.67%)
Oct 30, 2023 5.490 5.495 5.430 5.430 8,287 +0.08(+1.50%)
Oct 27, 2023 5.500 5.500 5.350 5.350 4,936 +0.02(+0.38%)
Oct 26, 2023 5.330 5.330 5.280 5.330 13,584 +0.01(+0.28%)
Oct 25, 2023 5.330 5.350 5.305 5.315 12,269 +0.03(+0.59%)
Oct 24, 2023 5.230 5.355 5.230 5.284 28,904 -0.02(-0.30%)
Oct 23, 2023 5.240 5.310 5.140 5.300 150,897 +0.01(+0.19%)
Oct 20, 2023 5.350 5.350 5.275 5.290 21,157 -0.22(-3.99%)
Oct 19, 2023 5.400 5.510 5.400 5.510 2,316 -0.03(-0.54%)
Oct 18, 2023 5.570 5.570 5.430 5.540 60,543 -0.09(-1.69%)
Oct 17, 2023 5.520 5.675 5.515 5.635 12,200 -0.02(-0.27%)
Oct 16, 2023 5.635 5.650 5.625 5.650 58,718 +0.11(+1.99%)
Oct 13, 2023 5.630 5.630 5.530 5.540 4,985 -0.10(-1.86%)
Oct 12, 2023 5.680 5.680 5.615 5.645 5,097 -0.03(-0.53%)
Oct 11, 2023 5.730 5.730 5.640 5.675 19,717 -0.04(-0.79%)
Oct 10, 2023 5.675 5.735 5.660 5.720 71,200 +0.17(+2.97%)
Oct 09, 2023 5.445 5.580 5.445 5.555 25,772 +0.05(+1.00%)
Oct 06, 2023 5.380 5.500 5.380 5.500 16,280 +0.12(+2.23%)
Oct 05, 2023 5.350 5.380 5.335 5.380 5,296 -0.02(-0.37%)
Oct 04, 2023 5.430 5.430 5.340 5.400 30,571 -0.05(-0.92%)
Oct 03, 2023 5.490 5.490 5.450 5.450 76,208 -0.10(-1.80%)
Oct 02, 2023 5.720 5.720 5.550 5.550 9,119 -0.14(-2.53%)
Sep 29, 2023 5.800 5.840 5.694 5.694 7,957 +0.06(+1.05%)
Sep 28, 2023 5.535 5.644 5.525 5.635 84,735 +0.15(+2.83%)
Sep 27, 2023 5.540 5.550 5.480 5.480 13,307 -0.00(-0.09%)
Sep 26, 2023 5.520 5.582 5.470 5.485 25,115 -0.10(-1.88%)
Sep 25, 2023 5.490 5.590 5.590 5.590 11,538 +0.02(+0.45%)
Sep 22, 2023 5.610 5.630 5.565 5.565 3,854 +0.01(+0.18%)
Sep 21, 2023 5.570 5.585 5.535 5.555 33,510 -0.18(-3.14%)
Sep 20, 2023 5.775 5.787 5.735 5.735 4,953 +0.04(+0.61%)
Sep 19, 2023 5.800 5.800 5.700 5.700 17,363 +0.02(+0.26%)
Sep 18, 2023 5.680 5.725 5.680 5.685 13,706 +0.12(+2.25%)
Sep 15, 2023 5.678 5.695 5.560 5.560 10,086 -0.04(-0.71%)
Sep 14, 2023 5.560 5.610 5.560 5.600 51,327 +0.25(+4.77%)
Sep 13, 2023 5.410 5.431 5.330 5.345 28,420 -0.08(-1.38%)
Sep 12, 2023 5.400 5.430 5.400 5.420 10,170 +0.02(+0.37%)
Sep 11, 2023 5.450 5.480 5.400 5.400 18,541 +0.15(+2.86%)
Sep 08, 2023 5.320 5.340 5.250 5.250 11,581 -0.04(-0.76%)
Sep 07, 2023 5.270 5.292 5.240 5.290 7,779 -0.03(-0.56%)
Sep 06, 2023 5.400 5.405 5.320 5.320 18,817 -0.07(-1.30%)
Sep 05, 2023 5.460 5.460 5.390 5.390 2,975 -0.01(-0.19%)
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.