Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Jan 31, 2013 6.236 6.280 6.236 6.250 1,232,927 +0.03(+0.48%)
Jan 30, 2013 6.220 6.220 6.210 6.220 3,326 +0.01(+0.16%)
Jan 29, 2013 6.180 6.255 6.180 6.210 4,112 +0.11(+1.80%)
Jan 28, 2013 6.210 6.210 6.100 6.100 15,970 -0.11(-1.80%)
Jan 25, 2013 6.150 6.220 6.150 6.212 9,951 +0.11(+1.83%)
Jan 23, 2013 6.100 6.100 6.100 0 -0.06(-0.97%)
Jan 22, 2013 6.072 6.160 6.060 6.160 3,976 +0.08(+1.32%)
Jan 18, 2013 6.150 6.150 6.080 6.080 2,890 -0.01(-0.16%)
Jan 17, 2013 6.040 6.090 6.030 6.090 1,731 -0.06(-0.98%)
Jan 16, 2013 6.150 6.170 6.020 6.150 54,432 -0.22(-3.45%)
Jan 15, 2013 6.358 6.370 6.358 6.370 2,200 +0.06(+0.95%)
Jan 14, 2013 6.247 6.370 6.247 6.310 8,303 +0.04(+0.64%)
Jan 12, 2013 6.270 6.270 6.270 6.270 2,100 +0.00(+0.00%)
Jan 11, 2013 6.270 6.270 6.270 6.270 2,100 +0.02(+0.26%)
Jan 10, 2013 6.260 6.310 6.252 6.254 11,094 +0.13(+2.11%)
Jan 09, 2013 6.110 6.198 6.110 6.125 970 +0.11(+1.74%)
Jan 08, 2013 6.076 6.090 6.020 6.020 3,140 -0.08(-1.31%)
Jan 07, 2013 6.135 6.135 6.068 6.100 1,751 -0.09(-1.45%)
Jan 04, 2013 6.130 6.190 6.040 6.190 3,406 +0.07(+1.14%)
Jan 03, 2013 6.140 6.140 6.060 6.120 29,081 +0.03(+0.49%)
Jan 02, 2013 6.200 6.200 6.090 6.090 4,355 +0.29(+5.00%)
Dec 31, 2012 5.730 5.800 5.710 5.800 7,920 +0.16(+2.84%)
Dec 28, 2012 5.681 5.681 5.640 5.640 11,064 -0.07(-1.23%)
Dec 27, 2012 5.790 5.810 5.710 5.710 2,621 +0.05(+0.85%)
Dec 26, 2012 5.728 5.800 5.640 5.662 52,962 +0.01(+0.21%)
Dec 24, 2012 5.650 5.810 5.650 5.650 9,123 -0.02(-0.39%)
Dec 21, 2012 5.672 5.740 5.600 5.672 10,728 -0.09(-1.53%)
Dec 20, 2012 5.680 5.760 5.660 5.760 72,981 +0.12(+2.13%)
Dec 19, 2012 5.790 5.790 5.640 5.640 12,706 -0.12(-2.08%)
Dec 18, 2012 5.715 5.792 5.700 5.760 22,131 +0.06(+1.05%)
Dec 17, 2012 5.700 5.770 5.650 5.700 6,829 -0.04(-0.70%)
Dec 14, 2012 5.740 5.740 5.640 5.740 48,853 +0.16(+2.87%)
Dec 13, 2012 5.541 5.679 5.540 5.580 7,596 +0.00(+0.00%)
Dec 12, 2012 5.590 5.610 5.233 5.580 2,219 -0.07(-1.24%)
Dec 11, 2012 5.660 5.660 5.530 5.650 3,131 +0.11(+2.02%)
Dec 10, 2012 5.620 5.620 5.520 5.538 2,884 +0.05(+0.95%)
Dec 07, 2012 5.550 5.550 5.486 5.486 1,763 -0.04(-0.66%)
Dec 06, 2012 5.518 5.522 5.491 5.522 2,207 +0.11(+2.08%)
Dec 05, 2012 5.450 5.513 5.410 5.410 17,693 -0.04(-0.73%)
Dec 04, 2012 5.470 5.470 5.450 5.450 295 -0.05(-0.90%)
Nov 30, 2012 5.630 5.630 5.480 5.500 11,036 +0.08(+1.47%)
Nov 29, 2012 5.440 5.470 5.420 5.420 11,365 +0.10(+1.93%)
Nov 28, 2012 5.270 5.350 5.270 5.317 6,437 -0.08(-1.53%)
Nov 27, 2012 5.470 5.470 5.380 5.400 1,388 -0.11(-2.00%)
Nov 26, 2012 5.520 5.520 5.390 5.510 1,100 +0.00(+0.00%)
Nov 24, 2012 5.500 5.560 5.500 5.510 5,503 +0.00(+0.00%)
Nov 23, 2012 5.500 5.560 5.500 5.510 5,503 +0.15(+2.80%)
Nov 21, 2012 5.280 5.380 5.280 5.360 1,449 +0.12(+2.29%)
Nov 19, 2012 5.240 5.240 5.240 0 +0.08(+1.51%)
Nov 16, 2012 5.076 5.180 5.060 5.162 1,853 -0.06(-1.11%)
Nov 15, 2012 5.200 5.220 5.130 5.220 26,439 +0.02(+0.38%)
Nov 14, 2012 5.260 5.264 5.200 5.200 3,876 -0.10(-1.87%)
Nov 13, 2012 5.316 5.316 5.274 5.299 2,454 -0.14(-2.59%)
Nov 12, 2012 5.301 5.440 5.301 5.440 3,613 +0.13(+2.45%)
Nov 09, 2012 5.400 5.400 5.310 5.310 2,934 -0.11(-2.03%)
Nov 08, 2012 5.420 5.420 5.420 5.420 165 -0.08(-1.45%)
Nov 07, 2012 5.350 5.500 5.350 5.500 1,610 -0.00(-0.04%)
Nov 06, 2012 5.497 5.502 5.460 5.502 1,241 +0.03(+0.59%)
Nov 05, 2012 5.550 5.550 5.470 5.470 3,789 -0.10(-1.80%)
Nov 02, 2012 5.578 5.578 5.550 5.570 978 +0.05(+0.91%)
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.