Historical Data for Glencore Xstrata Plc Ord (GLCNF)

$ 2.41   0.05 (+2.12%) Volume: 5.83k 2:59 PM EDT Aug 4, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/04/20 2.39 2.41 2.38 2.41 5.83k 0.05 2.12% 2.41 13.96k 11
08/03/20 2.31 2.40 2.29 2.36 66.63k 0.085 3.74% 2.36 157.6k 59
07/31/20 2.36 2.36 2.25 2.275 41.58k -0.085 -3.60% 2.275 96.37k 38
07/30/20 2.34 2.36 2.28 2.36 21.5k -0.04 -1.67% 2.36 50.06k 30
07/29/20 2.35 2.41 2.35 2.40 63.43k 0.01 0.42% 2.40 151.2k 37
07/28/20 2.39 2.39 2.35 2.39 34.67k -0.027 -1.12% 2.39 82.52k 45
07/27/20 2.36 2.42 2.36 2.417 52.56k 0.087 3.73% 2.417 126.02k 63
07/24/20 2.34 2.35 2.30 2.33 36.1k -0.01 -0.43% 2.33 83.93k 37
07/23/20 2.29 2.37 2.29 2.34 27.18k 0.07 3.08% 2.34 63.25k 43
07/22/20 2.30 2.30 2.25 2.27 59.94k -0.055 -2.37% 2.27 135.7k 31
07/21/20 2.35 2.35 2.30 2.325 28.06k 0.01 0.43% 2.325 65.4k 20
07/20/20 2.26 2.35 2.26 2.315 147.71k 0.015 0.65% 2.315 340.4k 29
07/17/20 2.27 2.30 2.27 2.30 27.82k 0.02 0.88% 2.30 63.28k 29
07/16/20 2.25 2.31 2.25 2.28 38.29k -0.01 -0.44% 2.28 87.97k 23
07/15/20 2.32 2.34 2.27 2.29 27.72k 0.02 0.88% 2.29 63.77k 23
07/14/20 2.18 2.27 2.18 2.27 46.41k 0.06 2.71% 2.27 104.06k 38
07/13/20 2.31 2.31 2.21 2.21 70.49k -0.03 -1.34% 2.21 157.83k 40
07/10/20 2.18 2.25 2.18 2.24 25.12k 0.08 3.70% 2.24 55.84k 34
07/09/20 2.19 2.25 2.16 2.16 47.08k -0.02 -0.92% 2.16 104.92k 18
07/08/20 2.20 2.20 2.16 2.18 26.22k -0.005 -0.23% 2.18 57.28k 21
07/07/20 2.14 2.22 2.14 2.185 11.22k -0.015 -0.68% 2.185 24.57k 13
07/06/20 2.15 2.20 2.15 2.20 47.55k 0.10 4.76% 2.20 102.76k 31