Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glencore Plc (OP: GLCNF )

5.390 +0.075 (+1.41%)
Streaming Delayed Price Updated: 1:02 PM EDT, Aug 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 5.400 5.400 5.388 5.390 4,630 +0.07(+1.41%)
Aug 22, 2024 5.310 5.320 5.260 5.315 5,943 -0.02(-0.47%)
Aug 21, 2024 5.370 5.410 5.340 5.340 6,017 -0.04(-0.74%)
Aug 20, 2024 5.368 5.380 5.360 5.380 12,689 +0.05(+0.94%)
Aug 19, 2024 5.365 5.365 5.330 5.330 2,065 +0.12(+2.30%)
Aug 16, 2024 5.190 5.225 5.190 5.210 20,051 -0.05(-0.95%)
Aug 15, 2024 5.250 5.310 5.220 5.260 38,526 +0.09(+1.74%)
Aug 14, 2024 5.181 5.181 5.130 5.170 127,203 -0.04(-0.77%)
Aug 13, 2024 5.190 5.225 5.180 5.210 337,464 -0.03(-0.48%)
Aug 12, 2024 5.235 5.250 5.220 5.235 30,466 +0.03(+0.48%)
Aug 09, 2024 5.215 5.250 5.190 5.210 6,990 +0.05(+0.97%)
Aug 08, 2024 5.080 5.200 5.080 5.160 34,484 +0.07(+1.38%)
Aug 07, 2024 5.165 5.170 5.090 5.090 23,828 +0.08(+1.50%)
Aug 06, 2024 4.980 5.070 4.938 5.015 25,509 +0.01(+0.29%)
Aug 05, 2024 4.860 5.060 4.860 5.001 11,795 -0.20(-3.93%)
Aug 02, 2024 5.200 5.217 5.139 5.205 7,417 -0.04(-0.67%)
Aug 01, 2024 5.460 5.475 5.240 5.240 3,418 -0.32(-5.76%)
Jul 31, 2024 5.560 5.560 5.460 5.560 5,525 +0.24(+4.51%)
Jul 30, 2024 5.320 5.350 5.320 5.320 7,427 -0.11(-2.03%)
Jul 29, 2024 5.540 5.558 5.430 5.430 16,955 -0.14(-2.43%)
Jul 26, 2024 5.627 5.627 5.565 5.565 1,312 +0.01(+0.09%)
Jul 25, 2024 5.540 5.573 5.510 5.560 6,829 +0.03(+0.54%)
Jul 24, 2024 5.620 5.620 5.530 5.530 7,437 -0.02(-0.36%)
Jul 23, 2024 5.650 5.650 5.550 5.550 14,527 -0.18(-3.14%)
Jul 22, 2024 5.740 5.775 5.728 5.730 15,817 +0.00(+0.00%)
Jul 19, 2024 5.747 5.750 5.726 5.730 33,424 -0.14(-2.39%)
Jul 18, 2024 5.890 5.890 5.808 5.870 5,027 -0.11(-1.81%)
Jul 17, 2024 5.990 6.040 5.950 5.978 26,551 +0.04(+0.65%)
Jul 16, 2024 5.980 5.980 5.900 5.940 13,889 -0.15(-2.41%)
Jul 15, 2024 6.160 6.160 6.074 6.087 11,208 -0.06(-1.02%)
Jul 12, 2024 6.225 6.225 6.150 6.150 4,855 -0.02(-0.40%)
Jul 11, 2024 6.170 6.196 6.170 6.175 34,200 +0.04(+0.57%)
Jul 10, 2024 6.130 6.160 6.130 6.140 6,631 +0.00(+0.00%)
Jul 09, 2024 6.100 6.140 6.060 6.140 11,044 +0.02(+0.41%)
Jul 08, 2024 6.190 6.202 6.115 6.115 26,870 -0.08(-1.37%)
Jul 05, 2024 6.165 6.220 6.165 6.200 9,028 +0.12(+1.89%)
Jul 03, 2024 6.040 6.148 6.040 6.085 13,783 +0.20(+3.40%)
Jul 02, 2024 5.895 5.936 5.880 5.885 3,860 +0.04(+0.60%)
Jul 01, 2024 5.810 5.890 5.810 5.850 5,442 +0.15(+2.60%)
Jun 28, 2024 5.710 5.750 5.702 5.702 30,170 +0.01(+0.11%)
Jun 27, 2024 5.750 5.800 5.696 5.696 6,323 -0.03(-0.60%)
Jun 26, 2024 5.720 5.750 5.720 5.730 5,897 -0.05(-0.87%)
Jun 25, 2024 5.730 5.830 5.730 5.780 2,485 -0.06(-1.03%)
Jun 24, 2024 5.850 5.850 5.830 5.840 7,368 +0.11(+1.95%)
Jun 21, 2024 5.770 5.777 5.680 5.729 18,023 -0.17(-2.91%)
Jun 20, 2024 5.830 5.940 5.830 5.900 29,572 +0.11(+1.90%)
Jun 18, 2024 5.730 5.790 5.721 5.790 33,917 +0.04(+0.78%)
Jun 17, 2024 5.685 5.752 5.640 5.745 1,817 -0.04(-0.61%)
Jun 14, 2024 5.770 5.860 5.710 5.780 109,857 -0.12(-2.03%)
Jun 13, 2024 5.890 5.900 5.810 5.900 18,971 -0.01(-0.17%)
Jun 12, 2024 5.990 6.000 5.910 5.910 3,348 -0.08(-1.34%)
Jun 11, 2024 5.890 5.990 5.890 5.990 4,782 -0.14(-2.28%)
Jun 10, 2024 6.070 6.130 6.012 6.130 10,014 +0.18(+3.03%)
Jun 07, 2024 5.956 6.040 5.950 5.950 5,110 -0.11(-1.82%)
Jun 06, 2024 6.080 6.100 6.050 6.060 276,680 +0.01(+0.25%)
Jun 05, 2024 5.980 6.045 5.980 6.045 16,059 +0.06(+1.09%)
Jun 04, 2024 5.995 6.050 5.950 5.980 149,935 -0.17(-2.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.