ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Glencore Xstrata Plc Ord (OP:GLCNF)

7.560 +0.060 (+0.80%)
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 7.475 7.560 7.340 7.560 13,216 +0.06(+0.80%)
Apr 24, 2026 7.590 7.590 7.489 7.500 9,812 -0.26(-3.35%)
Apr 23, 2026 7.610 7.760 7.460 7.760 12,034 +0.15(+1.97%)
Apr 22, 2026 7.500 7.610 7.500 7.610 156,085 +0.25(+3.40%)
Apr 21, 2026 7.460 7.460 7.250 7.360 24,799 -0.04(-0.54%)
Apr 20, 2026 7.470 7.470 7.380 7.400 15,387 +0.02(+0.27%)
Apr 17, 2026 7.375 7.450 7.260 7.380 4,830,726 -0.14(-1.91%)
Apr 16, 2026 7.500 7.560 7.480 7.524 15,573 -0.04(-0.48%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.