Glencore Internation (OP: GLCNF )

5.420 USD +0.130 (+2.46%)
Streaming Delayed Price Updated: 1:10 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 5.250 5.345 5.180 5.290 30,712 +0.04(+0.76%)
Jan 24, 2022 5.260 5.260 5.100 5.250 171,656 -0.28(-5.06%)
Jan 21, 2022 5.530 5.600 5.500 5.530 255,700 -0.11(-2.04%)
Jan 20, 2022 5.620 5.750 5.600 5.645 23,306 -0.02(-0.27%)
Jan 19, 2022 5.700 5.750 5.660 5.660 11,552 -0.01(-0.18%)
Jan 18, 2022 5.620 5.675 5.520 5.670 74,369 +0.11(+1.98%)
Jan 14, 2022 5.560 0 +0.03(+0.54%)
Jan 13, 2022 5.590 5.617 5.530 5.530 69,174 +0.03(+0.45%)
Jan 12, 2022 5.440 5.520 5.440 5.505 341,471 +0.21(+3.87%)
Jan 11, 2022 5.230 5.320 5.210 5.300 23,078 -0.04(-0.75%)
Jan 10, 2022 5.350 5.350 5.240 5.340 34,245 -0.06(-1.11%)
Jan 07, 2022 5.320 5.400 5.300 5.400 31,958 +0.13(+2.44%)
Jan 06, 2022 5.270 5.300 5.230 5.271 21,991 +0.00(+0.03%)
Jan 05, 2022 5.300 5.330 5.270 5.270 146,451 +0.03(+0.57%)
Jan 04, 2022 5.200 5.295 5.200 5.240 72,960 +0.13(+2.64%)
Jan 03, 2022 5.190 5.190 4.988 5.105 22,252 +0.02(+0.29%)
Dec 31, 2021 5.170 5.170 4.970 5.090 14,051 +0.04(+0.79%)
Dec 30, 2021 5.080 5.150 5.050 5.050 20,816 -0.06(-1.17%)
Dec 29, 2021 5.060 5.150 5.060 5.110 17,681 +0.06(+1.19%)
Dec 28, 2021 4.950 5.086 4.950 5.050 10,635 -0.05(-0.98%)
Dec 27, 2021 5.011 5.130 4.960 5.100 25,909 +0.08(+1.59%)
Dec 23, 2021 5.080 5.080 5.000 5.020 24,767 +0.07(+1.41%)
Dec 22, 2021 4.850 4.975 4.850 4.950 16,406 +0.08(+1.54%)
Dec 21, 2021 4.960 4.960 4.820 4.875 10,137 +0.20(+4.17%)
Dec 20, 2021 4.785 4.785 4.680 4.680 2,328 -0.14(-2.90%)
Dec 17, 2021 4.820 4.890 4.820 4.820 16,635 -0.05(-0.95%)
Dec 16, 2021 4.899 4.900 4.820 4.866 13,299 +0.04(+0.85%)
Dec 15, 2021 4.760 4.825 4.660 4.825 28,732 +0.00(+0.00%)
Dec 14, 2021 4.845 4.850 4.800 4.825 5,887 +0.02(+0.42%)
Dec 13, 2021 4.890 4.890 4.780 4.805 7,198 -0.07(-1.33%)
Dec 10, 2021 4.880 4.900 4.870 4.870 12,879 +0.00(+0.00%)
Dec 09, 2021 4.810 4.870 4.810 4.870 21,882 -0.02(-0.51%)
Dec 08, 2021 4.930 4.930 4.830 4.895 14,357 +0.06(+1.35%)
Dec 07, 2021 4.830 4.905 4.830 4.830 5,649 +0.11(+2.33%)
Dec 06, 2021 4.730 4.750 4.690 4.720 7,158 +0.09(+1.94%)
Dec 03, 2021 4.700 4.700 4.610 4.630 9,239 -0.07(-1.49%)
Dec 02, 2021 4.665 4.790 4.650 4.700 17,535 -0.16(-3.29%)
Dec 01, 2021 4.900 4.950 4.860 4.860 10,869 +0.10(+1.99%)
Nov 30, 2021 4.810 4.810 4.810 4.765 39,666 -0.03(-0.52%)
Nov 29, 2021 4.870 4.870 4.750 4.790 7,358 +0.04(+0.94%)
Nov 26, 2021 4.700 4.745 4.550 4.745 29,431 -0.27(-5.47%)
Nov 24, 2021 4.960 5.040 4.960 5.020 4,070 +0.00(+0.00%)
Nov 23, 2021 5.000 5.100 4.950 5.020 7,124 +0.04(+0.90%)
Nov 22, 2021 4.975 5.040 4.940 4.975 21,342 -0.03(-0.50%)
Nov 19, 2021 4.970 5.000 4.940 5.000 219,759 +0.00(+0.00%)
Nov 18, 2021 4.980 5.000 5.000 5.000 55,408 +0.01(+0.20%)
Nov 17, 2021 4.900 5.050 4.900 4.990 62,693 +0.13(+2.69%)
Nov 16, 2021 4.830 4.900 4.820 4.859 59,382 +0.03(+0.61%)
Nov 15, 2021 4.890 4.890 4.800 4.830 343,416 -0.08(-1.63%)
Nov 12, 2021 4.840 4.970 4.840 4.910 5,069 -0.04(-0.81%)
Nov 11, 2021 4.820 4.990 4.820 4.950 24,441 +0.13(+2.70%)
Nov 09, 2021 4.790 4.880 4.790 4.820 5,261 -0.04(-0.82%)
Nov 08, 2021 4.750 4.936 4.750 4.860 14,776 +0.08(+1.78%)
Nov 05, 2021 4.760 4.790 4.730 4.775 11,594 +0.03(+0.53%)
Nov 04, 2021 4.890 4.890 4.740 4.750 16,551 -0.18(-3.65%)
Nov 03, 2021 4.950 4.950 4.870 4.930 12,871 +0.06(+1.34%)
Nov 02, 2021 4.900 4.900 4.810 4.865 19,878 -0.15(-3.09%)
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.