Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Glencore Xstrata Plc Ord (OP:GLCNF)

7.560 -0.140 (-1.82%)

Streaming Delayed Price Updated: 3:52 PM EDT, Apr 15, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2026	7.585	7.618	7.560	7.560	4,637	-0.14(-1.82%)
Apr 14, 2026	7.725	7.725	7.540	7.700	104,113	-0.04(-0.52%)
Apr 13, 2026	7.580	7.740	7.500	7.740	17,505	+0.38(+5.16%)
Apr 10, 2026	7.595	7.680	7.360	7.360	130,931	-0.08(-1.08%)
Apr 09, 2026	7.610	7.700	7.440	7.440	105,545	-0.08(-1.06%)
Apr 08, 2026	7.550	7.600	7.480	7.520	232,184	+0.13(+1.76%)
Apr 07, 2026	7.405	7.480	7.310	7.390	17,526	-0.10(-1.34%)
Apr 06, 2026	7.310	7.590	7.310	7.490	21,308	-0.02(-0.21%)
Apr 02, 2026	7.450	7.600	7.410	7.506	108,377	+0.06(+0.75%)
Apr 01, 2026	7.500	7.560	7.330	7.450	12,773	-0.05(-0.67%)
Mar 31, 2026	7.500	7.600	7.425	7.500	235,005	+0.22(+3.02%)
Mar 30, 2026	7.310	7.360	7.230	7.280	210,166	+0.17(+2.39%)
Mar 27, 2026	7.025	7.230	6.970	7.110	97,314	-0.05(-0.73%)
Mar 26, 2026	7.035	7.200	7.035	7.162	3,850	-0.11(-1.55%)
Mar 25, 2026	7.200	7.320	7.140	7.275	135,420	+0.22(+3.12%)
Mar 24, 2026	7.005	7.055	6.880	7.055	36,835	+0.08(+1.22%)
Mar 23, 2026	6.985	7.110	6.928	6.970	97,765	+0.09(+1.38%)
Mar 20, 2026	7.000	7.035	6.750	6.875	3,357,249	-0.08(-1.15%)
Mar 19, 2026	6.800	6.970	6.610	6.955	14,401	+0.00(+0.07%)
Mar 18, 2026	6.960	7.050	6.850	6.950	15,658	-0.01(-0.17%)
Mar 17, 2026	7.000	7.090	6.960	6.962	11,070	+0.01(+0.17%)
Mar 16, 2026	6.850	6.982	6.850	6.950	7,482	+0.09(+1.31%)
Mar 13, 2026	6.880	7.040	6.854	6.860	14,049	-0.18(-2.63%)
Mar 12, 2026	7.050	7.070	7.000	7.045	28,637	+0.00(+0.07%)
Mar 11, 2026	6.850	7.040	6.830	7.040	5,385	+0.00(+0.00%)
Mar 10, 2026	7.015	7.070	6.994	7.040	7,027	+0.06(+0.86%)
Mar 09, 2026	6.681	6.980	6.610	6.980	22,825	+0.21(+3.03%)
Mar 06, 2026	6.480	6.850	6.470	6.775	21,885	-0.05(-0.75%)
Mar 05, 2026	7.150	7.160	6.800	6.826	14,800	-0.27(-3.86%)
Mar 04, 2026	7.090	7.180	7.050	7.100	13,498	+0.06(+0.85%)
Mar 03, 2026	6.910	7.040	6.850	7.040	13,481	-0.09(-1.26%)
Mar 02, 2026	7.160	7.160	7.090	7.130	358,615	-0.03(-0.42%)
Feb 27, 2026	7.135	7.175	7.060	7.160	855,267	+0.10(+1.42%)
Feb 26, 2026	7.160	7.160	7.010	7.060	53,341	-0.15(-2.08%)
Feb 25, 2026	7.190	7.280	7.180	7.210	20,590	+0.17(+2.36%)
Feb 24, 2026	6.990	7.050	6.980	7.044	31,192	+0.09(+1.32%)
Feb 23, 2026	6.890	7.050	6.850	6.952	14,182	+0.09(+1.35%)
Feb 20, 2026	6.710	6.873	6.710	6.860	7,990	+0.06(+0.88%)
Feb 19, 2026	6.755	6.800	6.740	6.800	10,323	-0.05(-0.73%)
Feb 18, 2026	6.790	7.000	6.700	6.850	247,489	+0.24(+3.63%)
Feb 17, 2026	6.485	6.610	6.430	6.610	28,696	-0.18(-2.65%)
Feb 13, 2026	6.735	6.820	6.650	6.790	17,709	+0.18(+2.72%)
Feb 12, 2026	6.920	6.920	6.610	6.610	43,523	-0.29(-4.20%)
Feb 11, 2026	6.840	6.900	6.760	6.900	20,703	+0.15(+2.22%)
Feb 10, 2026	6.810	6.830	6.650	6.750	25,170	-0.09(-1.29%)
Feb 09, 2026	6.690	6.842	6.640	6.838	142,555	+0.33(+5.04%)
Feb 06, 2026	6.525	6.630	6.390	6.510	138,854	+0.06(+0.93%)
Feb 05, 2026	6.750	6.750	6.240	6.450	145,519	-0.42(-6.11%)
Feb 04, 2026	7.140	7.220	6.650	6.870	101,836	-0.17(-2.41%)
Feb 03, 2026	6.900	7.210	6.900	7.040	49,595	+0.20(+2.93%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Glencore Xstrata Plc Ord (OP:GLCNF)

Historical Prices