Stock Quote

Glencore Internation (OP: GLCNF )

5.260 USD -0.166 (-3.06%)
Streaming Delayed Price Updated: 1:50 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 5.390 5.430 5.370 5.426 85,094 +0.06(+1.04%)
Oct 15, 2021 5.300 5.390 5.270 5.370 86,950 +0.10(+1.90%)
Oct 14, 2021 5.250 5.300 5.196 5.270 52,203 +0.17(+3.33%)
Oct 13, 2021 5.040 5.100 5.030 5.100 87,839 +0.06(+1.19%)
Oct 12, 2021 5.050 5.050 5.000 5.040 14,523 +0.04(+0.80%)
Oct 11, 2021 4.920 5.050 4.920 5.000 51,342 +0.17(+3.41%)
Oct 08, 2021 4.830 4.870 4.810 4.835 6,243 -0.04(-0.82%)
Oct 07, 2021 4.960 4.960 4.850 4.875 23,093 -0.04(-0.91%)
Oct 06, 2021 4.930 4.980 4.840 4.920 35,435 -0.07(-1.40%)
Oct 05, 2021 4.915 5.040 4.870 4.990 47,738 +0.14(+2.89%)
Oct 04, 2021 4.800 4.900 4.740 4.850 108,617 +0.07(+1.38%)
Oct 01, 2021 4.800 4.800 4.740 4.784 78,789 +0.03(+0.61%)
Sep 30, 2021 4.750 4.755 4.660 4.755 28,590 +0.09(+2.04%)
Sep 29, 2021 4.590 4.710 4.590 4.660 140,767 +0.04(+0.78%)
Sep 28, 2021 4.660 4.700 4.624 4.624 106,161 -0.02(-0.34%)
Sep 27, 2021 4.610 4.650 4.510 4.640 126,141 +0.19(+4.27%)
Sep 24, 2021 4.400 4.540 4.400 4.450 64,024 -0.06(-1.44%)
Sep 23, 2021 4.550 4.570 4.460 4.515 16,700 +0.11(+2.61%)
Sep 22, 2021 4.414 4.470 4.370 4.400 80,027 +0.18(+4.27%)
Sep 21, 2021 4.370 4.370 4.220 4.220 6,423 -0.10(-2.20%)
Sep 20, 2021 4.300 4.320 4.230 4.315 74,444 -0.19(-4.32%)
Sep 17, 2021 4.630 4.630 4.440 4.510 16,604 -0.10(-2.17%)
Sep 16, 2021 4.640 4.640 4.560 4.610 78,743 -0.04(-0.86%)
Sep 15, 2021 4.650 4.750 4.630 4.650 24,537 +0.04(+0.87%)
Sep 14, 2021 4.730 4.730 4.610 4.610 40,303 -0.07(-1.50%)
Sep 13, 2021 4.670 4.740 4.610 4.680 177,626 +0.03(+0.65%)
Sep 10, 2021 4.680 4.700 4.590 4.650 162,200 +0.07(+1.53%)
Sep 09, 2021 4.500 4.623 4.500 4.580 51,331 -0.06(-1.29%)
Sep 08, 2021 4.510 4.640 4.510 4.640 36,475 -0.04(-0.85%)
Sep 07, 2021 4.650 4.700 4.570 4.680 14,166 +0.04(+0.86%)
Sep 03, 2021 4.670 4.670 4.520 4.640 16,509 +0.08(+1.75%)
Sep 02, 2021 4.540 4.560 4.524 4.560 13,819 +0.00(+0.00%)
Sep 01, 2021 4.430 4.580 4.430 4.560 4,450 +0.03(+0.62%)
Aug 31, 2021 4.560 4.600 4.470 4.532 12,695 -0.07(-1.48%)
Aug 30, 2021 4.540 4.600 4.540 4.600 7,263 +0.10(+2.22%)
Aug 27, 2021 4.568 4.600 4.500 4.500 20,505 +0.04(+0.90%)
Aug 26, 2021 4.460 4.490 4.460 4.460 7,925 -0.05(-1.11%)
Aug 25, 2021 4.460 4.510 4.460 4.510 15,717 +0.05(+1.03%)
Aug 24, 2021 4.460 4.490 4.395 4.464 22,299 +0.09(+2.15%)
Aug 23, 2021 4.400 4.400 4.340 4.370 54,889 +0.15(+3.55%)
Aug 20, 2021 4.210 4.240 4.188 4.220 104,356 +0.02(+0.47%)
Aug 19, 2021 4.250 4.250 4.160 4.200 196,363 -0.15(-3.50%)
Aug 18, 2021 4.380 4.430 4.340 4.353 5,753 -0.09(-1.97%)
Aug 17, 2021 4.440 4.500 4.400 4.440 66,308 -0.10(-2.20%)
Aug 16, 2021 4.590 4.590 4.500 4.540 8,100 -0.16(-3.40%)
Aug 13, 2021 4.540 4.700 4.540 4.700 2,700 +0.02(+0.43%)
Aug 12, 2021 4.770 4.770 4.660 4.680 51,495 -0.07(-1.47%)
Aug 11, 2021 4.620 4.760 4.620 4.750 47,698 +0.19(+4.17%)
Aug 10, 2021 4.550 4.610 4.510 4.560 902,825 +0.06(+1.45%)
Aug 09, 2021 4.500 4.570 4.480 4.495 16,620 -0.04(-0.77%)
Aug 06, 2021 4.589 4.590 4.510 4.530 42,338 +0.03(+0.55%)
Aug 05, 2021 4.530 4.540 4.440 4.505 13,434 -0.08(-1.83%)
Aug 04, 2021 4.580 4.589 4.510 4.589 7,992 -0.02(-0.35%)
Aug 03, 2021 4.510 4.620 4.510 4.605 37,115 +0.10(+2.11%)
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.