Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Glencore Internation (OP: GLCNF )

5.895 +0.005 (+0.08%)

Streaming Delayed Price Updated: 3:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2024	5.500	5.567	5.490	5.540	26,893	+0.04(+0.73%)
Mar 28, 2024	5.485	5.520	5.480	5.500	321,022	+0.05(+0.92%)
Mar 27, 2024	5.335	5.450	5.310	5.450	486,043	+0.08(+1.58%)
Mar 26, 2024	5.390	5.390	5.364	5.365	6,823	+0.04(+0.84%)
Mar 25, 2024	5.360	5.385	5.320	5.320	59,376	-0.07(-1.39%)
Mar 22, 2024	5.440	5.470	5.370	5.395	903,969	-0.04(-0.75%)
Mar 21, 2024	5.460	5.475	5.400	5.436	891,769	+0.06(+1.04%)
Mar 20, 2024	5.317	5.573	5.280	5.380	11,030	+0.05(+0.94%)
Mar 19, 2024	5.310	5.330	5.260	5.330	117,369	-0.08(-1.48%)
Mar 18, 2024	5.420	5.440	5.340	5.410	16,198	+0.00(+0.09%)
Mar 15, 2024	5.400	5.440	5.370	5.405	26,118	+0.08(+1.41%)
Mar 14, 2024	5.400	5.400	5.317	5.330	100,174	-0.05(-0.93%)
Mar 13, 2024	5.260	5.392	5.260	5.380	121,668	+0.25(+4.87%)
Mar 12, 2024	5.160	5.160	5.110	5.130	39,408	+0.08(+1.58%)
Mar 11, 2024	5.010	5.060	5.010	5.050	95,457	-0.08(-1.66%)
Mar 08, 2024	5.180	5.230	5.110	5.135	44,164	+0.04(+0.69%)
Mar 07, 2024	5.070	5.120	5.060	5.100	156,500	+0.16(+3.21%)
Mar 06, 2024	4.998	5.000	4.900	4.941	39,292	+0.10(+2.10%)
Mar 05, 2024	4.915	4.918	4.840	4.840	11,847	-0.01(-0.12%)
Mar 04, 2024	4.835	4.850	4.810	4.846	28,356	+0.02(+0.49%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Glencore Internation (OP: GLCNF )

Historical Prices