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 (%)
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%)
Aug 01, 2019 3.080 3.110 3.010 3.010 60,802 -0.24(-7.31%)
Jul 31, 2019 3.290 3.290 3.200 3.248 9,878 -0.07(-2.18%)
Jul 30, 2019 3.322 3.340 3.290 3.320 7,721 -0.04(-1.19%)
Jul 29, 2019 3.360 3.390 3.350 3.360 9,058 -0.03(-0.88%)
Jul 26, 2019 3.400 3.400 3.345 3.390 11,700 -0.02(-0.51%)
Jul 25, 2019 3.450 3.450 3.390 3.408 6,348 -0.09(-2.64%)
Jul 24, 2019 3.420 3.500 3.420 3.500 7,191 +0.10(+2.94%)
Jul 23, 2019 3.445 3.445 3.400 3.400 15,571 +0.02(+0.59%)
Jul 22, 2019 3.400 3.450 3.380 3.380 22,381 -0.02(-0.59%)
Jul 19, 2019 3.377 3.400 3.370 3.400 204,900 +0.03(+0.89%)
Jul 18, 2019 3.360 3.370 3.360 3.370 7,001 +0.01(+0.30%)
Jul 17, 2019 3.360 3.400 3.360 3.360 5,050 +0.00(+0.00%)
Jul 16, 2019 3.380 3.400 3.360 3.360 15,170 -0.02(-0.74%)
Jul 15, 2019 3.390 3.390 3.350 3.385 3,800 -0.01(-0.15%)
Jul 12, 2019 3.337 3.390 3.337 3.390 5,200 +0.08(+2.42%)
Jul 11, 2019 3.340 3.370 3.310 3.310 48,921 -0.03(-0.90%)
Jul 10, 2019 3.360 3.430 3.340 3.340 9,002 +0.01(+0.30%)
Jul 09, 2019 3.330 3.342 3.330 3.330 3,766 -0.12(-3.48%)
Jul 08, 2019 3.370 3.450 3.370 3.450 6,478 +0.09(+2.68%)
Jul 05, 2019 3.420 3.420 3.360 3.360 8,000 -0.13(-3.72%)
Jul 03, 2019 3.475 3.490 3.475 3.490 900 -0.05(-1.41%)
Jul 02, 2019 3.470 3.540 3.470 3.540 66,926 +0.00(+0.00%)
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.