Glencore Internation (OP: GLCNF )

6.450 +0.300 (+4.88%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 6.500 6.540 6.340 6.450 76,563 +0.30(+4.88%)
May 20, 2022 6.220 6.300 6.150 6.150 2,186 -0.07(-1.13%)
May 19, 2022 6.050 6.235 6.010 6.220 9,458 +0.11(+1.80%)
May 18, 2022 6.100 6.240 6.100 6.110 52,536 -0.04(-0.65%)
May 17, 2022 6.130 6.320 6.020 6.150 8,743 +0.30(+5.13%)
May 16, 2022 5.700 6.000 5.700 5.850 71,080 +0.23(+4.09%)
May 13, 2022 5.500 5.660 5.500 5.620 33,711 +0.12(+2.18%)
May 12, 2022 5.570 5.580 5.390 5.500 74,166 -0.25(-4.35%)
May 11, 2022 5.830 5.880 5.750 5.750 82,596 +0.08(+1.41%)
May 10, 2022 5.655 5.670 5.540 5.670 136,368 +0.00(+0.00%)
May 09, 2022 5.860 5.860 5.650 5.670 38,021 -0.33(-5.50%)
May 06, 2022 5.966 6.080 5.950 6.000 29,776 +0.00(+0.00%)
May 05, 2022 6.100 6.250 5.870 6.000 134,718 -0.20(-3.23%)
May 04, 2022 6.046 6.200 6.027 6.200 11,230 +0.17(+2.90%)
May 03, 2022 6.140 6.140 6.000 6.025 23,795 -0.06(-1.07%)
May 02, 2022 6.200 6.200 6.030 6.090 37,963 -0.11(-1.77%)
Apr 29, 2022 6.180 6.270 6.150 6.200 17,816 +0.14(+2.31%)
Apr 28, 2022 6.050 6.104 6.000 6.060 20,152 +0.02(+0.31%)
Apr 27, 2022 5.979 6.080 5.949 6.041 27,572 +0.26(+4.52%)
Apr 26, 2022 5.820 5.900 5.768 5.780 30,584 +0.03(+0.52%)
Apr 25, 2022 5.880 5.880 5.640 5.750 102,118 -0.21(-3.52%)
Apr 22, 2022 6.240 6.320 5.960 5.960 73,783 -0.29(-4.56%)
Apr 21, 2022 6.500 6.650 6.190 6.245 129,923 -0.62(-8.97%)
Apr 20, 2022 6.900 6.950 6.620 6.860 145,196 -0.14(-2.00%)
Apr 19, 2022 6.950 7.000 6.900 7.000 81,708 +0.01(+0.14%)
Apr 18, 2022 6.830 7.000 6.830 6.990 345,172 +0.08(+1.23%)
Apr 14, 2022 6.900 7.000 6.850 6.905 125,849 -0.09(-1.36%)
Apr 13, 2022 6.800 7.000 6.800 7.000 109,047 +0.14(+2.04%)
Apr 12, 2022 6.800 6.910 6.800 6.860 49,691 +0.11(+1.63%)
Apr 11, 2022 6.890 6.910 6.740 6.750 33,325 -0.16(-2.32%)
Apr 08, 2022 6.800 6.910 6.730 6.910 120,654 +0.16(+2.37%)
Apr 07, 2022 6.690 6.800 6.690 6.750 16,221 +0.07(+1.05%)
Apr 06, 2022 6.710 6.800 6.650 6.680 12,332 -0.05(-0.74%)
Apr 05, 2022 6.710 6.800 6.710 6.730 237,842 +0.09(+1.28%)
Apr 04, 2022 6.690 6.690 6.600 6.645 77,172 -0.03(-0.37%)
Apr 01, 2022 6.630 6.690 6.630 6.670 20,597 +0.10(+1.52%)
Mar 31, 2022 6.600 6.620 6.511 6.570 20,878 -0.02(-0.30%)
Mar 30, 2022 6.550 6.600 6.500 6.590 16,424 +0.26(+4.11%)
Mar 29, 2022 6.400 6.400 6.180 6.330 49,777 -0.24(-3.58%)
Mar 28, 2022 6.660 6.660 6.545 6.565 25,692 -0.17(-2.60%)
Mar 25, 2022 6.750 6.750 6.610 6.740 54,664 +0.14(+2.12%)
Mar 24, 2022 6.590 6.645 6.500 6.600 29,042 +0.09(+1.38%)
Mar 23, 2022 6.660 6.764 6.505 6.510 67,809 -0.23(-3.41%)
Mar 22, 2022 6.720 6.740 6.630 6.740 580,596 +0.14(+2.12%)
Mar 21, 2022 6.500 6.600 6.500 6.600 56,456 +0.19(+2.96%)
Mar 18, 2022 6.320 6.410 6.260 6.410 25,276 +0.13(+2.07%)
Mar 17, 2022 6.090 6.340 6.090 6.280 32,320 +0.20(+3.29%)
Mar 16, 2022 6.210 6.310 6.080 6.080 34,052 +0.08(+1.33%)
Mar 15, 2022 6.150 6.170 5.930 6.000 90,337 -0.21(-3.38%)
Mar 14, 2022 6.540 6.540 6.170 6.210 74,107 -0.38(-5.77%)
Mar 11, 2022 6.810 6.810 6.590 6.590 139,940 -0.04(-0.60%)
Mar 10, 2022 6.590 6.650 6.440 6.630 53,944 +0.46(+7.54%)
Mar 09, 2022 6.200 6.250 6.100 6.165 44,102 -0.10(-1.67%)
Mar 08, 2022 6.210 6.390 6.110 6.270 88,371 +0.01(+0.16%)
Mar 07, 2022 6.140 6.270 6.117 6.260 95,402 +0.14(+2.29%)
Mar 04, 2022 6.240 6.240 6.040 6.120 22,252 -0.30(-4.75%)
Mar 03, 2022 6.380 6.490 6.300 6.425 192,466 +0.33(+5.33%)
Mar 02, 2022 6.000 6.130 5.990 6.100 86,066 +0.17(+2.87%)
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.