Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Glencore Internation
(OP:
GLCNF
)
6.140
UNCHANGED
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2021
3.860
3.960
3.860
3.920
43,837
+0.00(+0.00%)
Mar 30, 2021
3.820
3.934
3.820
3.920
10,023
-0.05(-1.26%)
Mar 29, 2021
3.940
3.970
3.800
3.970
48,396
+0.05(+1.15%)
Mar 26, 2021
3.805
3.980
3.770
3.925
218,900
+0.22(+6.08%)
Mar 25, 2021
3.581
3.710
3.581
3.700
81,729
-0.11(-3.01%)
Mar 24, 2021
3.780
3.850
3.755
3.815
24,276
+0.11(+3.11%)
Mar 23, 2021
3.850
3.850
3.670
3.700
82,000
-0.20(-5.13%)
Mar 22, 2021
3.860
3.950
3.860
3.900
12,024
+0.03(+0.78%)
Mar 19, 2021
3.900
3.950
3.830
3.870
22,500
-0.10(-2.64%)
Mar 18, 2021
4.040
4.040
3.920
3.975
21,788
-0.02(-0.38%)
Mar 17, 2021
3.980
3.990
3.935
3.990
9,535
+0.00(+0.00%)
Mar 16, 2021
3.940
4.000
3.930
3.990
13,053
-0.04(-0.99%)
Mar 15, 2021
4.060
4.060
3.920
4.030
29,041
+0.00(+0.00%)
Mar 12, 2021
3.990
4.070
3.940
4.030
153,100
-0.01(-0.37%)
Mar 11, 2021
3.950
4.058
3.950
4.045
30,947
+0.11(+2.80%)
Mar 10, 2021
3.950
3.980
3.900
3.935
91,113
-0.06(-1.62%)
Mar 09, 2021
3.932
4.000
3.900
4.000
75,700
+0.03(+0.76%)
Mar 08, 2021
3.940
4.060
3.940
3.970
241,336
+0.01(+0.25%)
Mar 05, 2021
4.010
4.070
3.880
3.960
98,700
+0.05(+1.28%)
Mar 04, 2021
4.090
4.090
3.870
3.910
280,528
-0.29(-6.90%)
Mar 03, 2021
4.185
4.220
4.130
4.200
24,404
+0.02(+0.48%)
Mar 02, 2021
4.180
4.240
4.145
4.180
23,107
+0.01(+0.24%)
Mar 01, 2021
4.140
4.180
4.110
4.170
207,890
+0.14(+3.47%)
Feb 26, 2021
4.180
4.180
4.030
4.030
300,200
-0.17(-3.96%)
Feb 25, 2021
4.300
4.400
4.180
4.196
77,520
-0.12(-2.87%)
Feb 24, 2021
4.320
4.350
4.180
4.320
101,079
-0.01(-0.23%)
Feb 23, 2021
4.150
4.360
4.080
4.330
201,892
+0.03(+0.70%)
Feb 22, 2021
4.150
4.370
4.150
4.300
378,683
+0.12(+2.87%)
Feb 19, 2021
4.240
4.250
4.130
4.180
222,700
+0.10(+2.45%)
Feb 18, 2021
4.120
4.120
4.020
4.080
45,601
+0.06(+1.49%)
Feb 17, 2021
4.030
4.090
3.980
4.020
40,212
+0.00(+0.00%)
Feb 16, 2021
3.950
4.040
3.890
4.020
188,764
+0.30(+8.06%)
Feb 12, 2021
3.730
3.762
3.685
3.720
24,100
+0.03(+0.81%)
Feb 11, 2021
3.770
3.770
3.660
3.690
20,799
-0.02(-0.54%)
Feb 10, 2021
3.760
3.860
3.700
3.710
63,306
+0.05(+1.37%)
Feb 09, 2021
3.685
3.740
3.620
3.660
29,314
-0.00(-0.14%)
Feb 08, 2021
3.620
3.700
3.600
3.665
69,352
+0.08(+2.09%)
Feb 05, 2021
3.490
3.600
3.480
3.590
60,400
+0.19(+5.59%)
Feb 04, 2021
3.410
3.430
3.360
3.400
37,766
-0.01(-0.29%)
Feb 03, 2021
3.360
3.410
3.357
3.410
42,453
+0.04(+1.19%)
Feb 02, 2021
3.375
3.410
3.330
3.370
14,290
-0.07(-2.03%)
Feb 01, 2021
3.510
3.510
3.400
3.440
119,279
+0.08(+2.53%)
Jan 29, 2021
3.420
3.490
3.300
3.355
38,600
-0.06(-1.61%)
Jan 28, 2021
3.380
3.470
3.380
3.410
73,975
+0.15(+4.60%)
Jan 27, 2021
3.270
3.360
3.200
3.260
104,236
-0.21(-6.05%)
Jan 26, 2021
3.580
3.580
3.470
3.470
47,759
-0.13(-3.61%)
Jan 25, 2021
3.530
3.600
3.510
3.600
93,883
-0.07(-1.91%)
Jan 22, 2021
3.700
3.750
3.670
3.670
139,200
-0.13(-3.42%)
Jan 21, 2021
3.900
3.930
3.785
3.800
50,314
-0.05(-1.17%)
Jan 20, 2021
3.910
3.910
3.825
3.845
41,787
+0.08(+1.99%)
Jan 19, 2021
3.850
3.850
3.710
3.770
81,326
-0.04(-1.05%)
Jan 15, 2021
3.870
3.870
3.770
3.810
43,400
-0.10(-2.68%)
Jan 14, 2021
3.850
3.940
3.850
3.915
24,740
+0.08(+2.22%)
Jan 13, 2021
3.840
3.860
3.780
3.830
39,061
+0.04(+0.92%)
Jan 12, 2021
3.660
3.830
3.660
3.795
65,186
+0.14(+3.83%)
Jan 11, 2021
3.620
3.720
3.570
3.655
64,151
-0.10(-2.79%)
Jan 08, 2021
3.750
3.820
3.710
3.760
161,500
-0.05(-1.18%)
Jan 07, 2021
3.780
3.805
3.742
3.805
24,143
+0.04(+0.93%)
Jan 06, 2021
3.590
3.790
3.590
3.770
67,566
+0.30(+8.65%)
Jan 05, 2021
3.395
3.500
3.350
3.470
71,473
+0.17(+5.15%)
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
.