Skip to main content

Glencore Internation (OP: GLCNF )

5.910 -0.080 (-1.34%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 5.990 6.000 5.910 5.910 3,348 -0.08(-1.34%)
Jun 11, 2024 5.890 5.990 5.890 5.990 4,782 -0.14(-2.28%)
Jun 10, 2024 6.070 6.130 6.012 6.130 10,014 +0.18(+3.03%)
Jun 07, 2024 5.956 6.040 5.950 5.950 5,110 -0.11(-1.82%)
Jun 06, 2024 6.080 6.100 6.050 6.060 276,680 +0.01(+0.25%)
Jun 05, 2024 5.980 6.045 5.980 6.045 16,059 +0.06(+1.09%)
Jun 04, 2024 5.995 6.050 5.950 5.980 149,935 -0.17(-2.84%)
Jun 03, 2024 6.130 6.240 6.100 6.155 10,938 +0.02(+0.24%)
May 31, 2024 6.145 6.220 6.060 6.140 27,035 -0.02(-0.32%)
May 30, 2024 6.100 6.160 6.100 6.160 1,990 +0.04(+0.57%)
May 29, 2024 6.110 6.160 6.100 6.125 5,295 -0.12(-1.92%)
May 28, 2024 6.270 6.270 6.240 6.245 6,181 +0.08(+1.22%)
May 24, 2024 6.130 6.170 6.130 6.170 6,830 +0.05(+0.82%)
May 23, 2024 6.165 6.165 6.120 6.120 1,576 +0.02(+0.33%)
May 22, 2024 6.210 6.210 6.090 6.100 54,492 -0.25(-3.94%)
May 21, 2024 6.375 6.400 6.340 6.350 19,639 -0.01(-0.16%)
May 20, 2024 6.320 6.400 6.320 6.360 23,270 +0.01(+0.16%)
May 17, 2024 6.315 6.376 6.261 6.350 10,526 +0.13(+2.16%)
May 16, 2024 6.234 6.254 6.210 6.216 15,771 +0.01(+0.18%)
May 15, 2024 6.175 6.205 6.150 6.205 8,307 +0.00(+0.06%)
May 14, 2024 6.080 6.220 6.080 6.201 32,768 +0.28(+4.75%)
May 13, 2024 5.960 6.036 5.900 5.920 85,837 -0.02(-0.34%)
May 10, 2024 5.920 5.960 5.920 5.940 10,637 +0.12(+2.15%)
May 09, 2024 5.870 5.870 5.750 5.815 12,451 -0.05(-0.94%)
May 08, 2024 5.740 5.870 5.740 5.870 163,317 +0.03(+0.51%)
May 07, 2024 5.810 5.890 5.810 5.840 327,361 +0.01(+0.26%)
May 06, 2024 5.800 5.870 5.770 5.825 16,573 +0.08(+1.48%)
May 03, 2024 5.650 5.750 5.650 5.740 13,586 +0.01(+0.17%)
May 02, 2024 5.670 5.800 5.670 5.730 6,497 -0.13(-2.22%)
May 01, 2024 5.883 5.883 5.768 5.860 3,230 -0.04(-0.68%)
Apr 30, 2024 5.900 5.900 5.900 5.900 316 -0.02(-0.34%)
Apr 29, 2024 5.930 5.971 5.870 5.920 18,735 +0.03(+0.42%)
Apr 26, 2024 5.850 5.950 5.820 5.895 53,857 +0.00(+0.08%)
Apr 25, 2024 5.855 5.890 5.825 5.890 3,160 -0.00(-0.03%)
Apr 24, 2024 5.890 5.892 5.850 5.892 31,692 +0.16(+2.83%)
Apr 23, 2024 5.750 5.920 5.730 5.730 13,290 -0.16(-2.72%)
Apr 22, 2024 5.850 5.900 5.850 5.890 2,011 +0.01(+0.26%)
Apr 19, 2024 5.900 5.900 5.870 5.875 4,693 -0.08(-1.26%)
Apr 18, 2024 5.900 6.010 5.880 5.950 7,100 +0.10(+1.71%)
Apr 17, 2024 5.830 5.905 5.830 5.850 101,631 +0.02(+0.41%)
Apr 16, 2024 5.820 5.870 5.790 5.826 167,360 -0.14(-2.31%)
Apr 15, 2024 6.010 6.050 5.910 5.964 66,178 -0.04(-0.60%)
Apr 12, 2024 6.010 6.080 5.960 6.000 115,239 +0.11(+1.87%)
Apr 11, 2024 5.855 5.890 5.750 5.890 29,560 +0.00(+0.08%)
Apr 10, 2024 5.900 5.910 5.820 5.885 7,616 -0.13(-2.16%)
Apr 09, 2024 6.000 6.060 5.990 6.015 71,983 +0.09(+1.60%)
Apr 08, 2024 5.890 5.926 5.860 5.920 274,070 +0.13(+2.32%)
Apr 05, 2024 5.800 5.815 5.760 5.786 65,038 -0.06(-1.09%)
Apr 04, 2024 5.880 5.940 5.840 5.850 129,411 +0.00(+0.00%)
Apr 03, 2024 5.650 5.850 5.650 5.850 73,882 +0.25(+4.56%)
Apr 02, 2024 5.610 5.700 5.595 5.595 452,701 +0.05(+0.99%)
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.