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 (%)
Jun 30, 2020
2.080
2.150
2.070
2.090
23,059
+0.00(+0.24%)
Jun 29, 2020
2.130
2.130
2.060
2.085
17,989
+0.04(+1.71%)
Jun 26, 2020
2.160
2.160
2.050
2.050
10,500
-0.07(-3.30%)
Jun 25, 2020
2.120
2.120
2.060
2.120
20,976
+0.02(+0.95%)
Jun 24, 2020
2.140
2.160
2.050
2.100
30,203
-0.04(-1.87%)
Jun 23, 2020
2.120
2.180
2.120
2.140
16,859
+0.08(+3.88%)
Jun 22, 2020
2.100
2.100
2.050
2.060
20,985
-0.02(-1.20%)
Jun 19, 2020
2.200
2.200
2.060
2.085
40,500
-0.04(-1.88%)
Jun 18, 2020
2.150
2.150
2.100
2.125
27,994
-0.04(-2.07%)
Jun 17, 2020
2.220
2.220
2.130
2.170
43,255
+0.01(+0.46%)
Jun 16, 2020
2.260
2.260
2.120
2.160
159,191
-0.02(-0.92%)
Jun 15, 2020
2.100
2.180
2.060
2.180
11,206
-0.02(-0.91%)
Jun 12, 2020
2.230
2.230
2.140
2.200
24,400
+0.09(+4.27%)
Jun 11, 2020
2.140
2.180
2.080
2.110
16,197
-0.18(-7.66%)
Jun 10, 2020
2.270
2.285
2.260
2.285
15,927
+0.06(+2.47%)
Jun 09, 2020
2.270
2.270
2.220
2.230
7,745
-0.04(-1.76%)
Jun 08, 2020
2.360
2.360
2.270
2.270
12,545
+0.01(+0.44%)
Jun 05, 2020
2.240
2.340
2.240
2.260
211,600
+0.12(+5.61%)
Jun 04, 2020
2.130
2.150
2.100
2.140
103,673
+0.01(+0.47%)
Jun 03, 2020
2.100
2.170
2.100
2.130
95,584
+0.09(+4.67%)
Jun 02, 2020
2.020
2.050
2.019
2.035
132,446
+0.11(+5.44%)
Jun 01, 2020
1.930
2.000
1.930
1.930
98,915
+0.08(+4.32%)
May 29, 2020
1.880
1.880
1.850
1.850
20,000
-0.09(-4.64%)
May 28, 2020
1.940
1.950
1.930
1.940
124,830
+0.01(+0.52%)
May 27, 2020
1.920
1.950
1.890
1.930
31,451
+0.05(+2.66%)
May 26, 2020
1.870
1.900
1.870
1.880
82,741
+0.08(+4.44%)
May 22, 2020
1.830
1.830
1.800
1.800
147,500
-0.04(-2.22%)
May 21, 2020
1.870
1.880
1.840
1.841
69,161
-0.04(-2.09%)
May 20, 2020
1.880
1.900
1.850
1.880
31,071
-0.00(-0.15%)
May 19, 2020
1.860
1.883
1.860
1.883
9,116
+0.05(+2.89%)
May 18, 2020
1.800
1.890
1.800
1.830
27,683
+0.13(+7.65%)
May 15, 2020
1.713
1.770
1.690
1.700
6,200
+0.01(+0.89%)
May 14, 2020
1.640
1.685
1.580
1.685
25,606
+0.01(+0.30%)
May 13, 2020
1.700
1.720
1.660
1.680
23,870
-0.13(-7.18%)
May 12, 2020
1.880
1.880
1.800
1.810
17,856
-0.03(-1.69%)
May 11, 2020
1.790
1.850
1.780
1.841
9,952
+0.03(+1.72%)
May 08, 2020
1.810
1.860
1.800
1.810
3,400
-0.02(-1.09%)
May 07, 2020
1.840
1.860
1.800
1.830
61,875
+0.02(+1.10%)
May 06, 2020
1.820
1.840
1.800
1.810
92,488
+0.02(+1.12%)
May 05, 2020
1.810
1.820
1.760
1.790
13,949
+0.04(+2.29%)
May 04, 2020
1.710
1.750
1.680
1.750
122,118
+0.00(+0.00%)
May 01, 2020
1.750
1.800
1.722
1.750
25,700
-0.09(-5.10%)
Apr 30, 2020
1.850
1.880
1.820
1.844
29,185
-0.07(-3.71%)
Apr 29, 2020
1.860
1.950
1.860
1.915
38,572
+0.09(+4.93%)
Apr 28, 2020
1.810
1.850
1.790
1.825
22,617
+0.07(+4.29%)
Apr 27, 2020
1.710
1.760
1.710
1.750
51,052
-0.02(-1.13%)
Apr 24, 2020
1.790
1.790
1.700
1.770
148,300
-0.02(-1.12%)
Apr 23, 2020
1.750
1.800
1.740
1.790
38,360
+0.07(+4.07%)
Apr 22, 2020
1.730
1.730
1.700
1.720
36,585
+0.06(+3.61%)
Apr 21, 2020
1.650
1.670
1.638
1.660
282,549
-0.08(-4.60%)
Apr 20, 2020
1.760
1.800
1.700
1.740
66,272
-0.02(-1.14%)
Apr 17, 2020
1.810
1.810
1.740
1.760
322,200
+0.11(+6.99%)
Apr 16, 2020
1.650
1.650
1.630
1.645
19,370
-0.08(-4.91%)
Apr 15, 2020
1.660
1.740
1.660
1.730
137,143
-0.09(-5.21%)
Apr 14, 2020
1.820
1.826
1.800
1.825
55,030
+0.00(+0.27%)
Apr 13, 2020
1.810
1.890
1.800
1.820
17,525
+0.01(+0.28%)
Apr 09, 2020
1.800
1.840
1.770
1.815
264,900
+0.10(+6.14%)
Apr 08, 2020
1.710
1.740
1.670
1.710
73,888
-0.02(-0.87%)
Apr 07, 2020
1.740
1.780
1.700
1.725
76,311
+0.14(+9.09%)
Apr 06, 2020
1.520
1.630
1.520
1.581
51,423
+0.09(+6.12%)
Apr 03, 2020
1.460
1.540
1.440
1.490
135,700
-0.11(-6.88%)
Apr 02, 2020
1.500
1.600
1.490
1.600
66,800
+0.15(+9.97%)
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
.