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

Glencore Internation (OP: GLCNF )

5.940 +0.125 (+2.15%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 10, 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 (%)
Nov 30, 2011 6.340 6.340 6.340 0 +0.26(+4.28%)
Nov 29, 2011 5.960 6.080 5.960 6.080 1,800 +0.06(+1.00%)
Nov 28, 2011 5.990 6.020 5.990 6.020 7,210 +0.17(+2.91%)
Nov 25, 2011 5.940 5.940 5.850 5.850 2,500 -0.05(-0.85%)
Nov 22, 2011 5.900 5.900 5.900 5.900 0 -0.09(-1.50%)
Nov 21, 2011 6.130 6.130 5.930 5.990 4,700 -0.31(-4.92%)
Nov 17, 2011 6.300 6.300 6.300 6.300 0 -0.20(-3.08%)
Nov 16, 2011 6.500 6.500 6.500 6.500 1,300 +0.00(+0.00%)
Nov 15, 2011 6.650 6.650 6.500 6.500 1,400 -0.47(-6.74%)
Nov 14, 2011 6.970 6.970 6.970 6.970 300 +0.05(+0.72%)
Nov 10, 2011 6.920 6.920 6.920 0 -0.05(-0.72%)
Nov 09, 2011 6.970 6.970 6.970 6.970 400 -0.28(-3.86%)
Nov 08, 2011 7.250 7.250 7.250 7.250 1,000 +0.30(+4.32%)
Nov 04, 2011 6.950 6.950 6.950 0 +0.21(+3.12%)
Nov 01, 2011 6.740 6.740 6.740 0 -0.39(-5.47%)
Oct 31, 2011 7.190 7.190 7.130 7.130 1,350 -0.23(-3.13%)
Oct 28, 2011 7.170 7.360 7.140 7.360 3,110 +0.44(+6.40%)
Oct 27, 2011 6.917 6.917 6.917 6.917 94,560 +0.42(+6.42%)
Oct 26, 2011 6.500 6.500 6.500 6.500 4,000 -0.08(-1.22%)
Oct 25, 2011 6.580 6.580 6.580 6.580 300 -0.21(-3.09%)
Oct 24, 2011 6.620 6.790 6.580 6.790 12,450 +0.24(+3.66%)
Oct 21, 2011 6.500 6.550 6.500 6.550 3,055 +0.27(+4.30%)
Oct 19, 2011 6.280 6.280 6.280 6.280 0 -0.24(-3.68%)
Oct 17, 2011 6.520 6.520 6.520 0 -0.27(-3.98%)
Oct 14, 2011 6.790 6.790 6.790 6.790 3,669 +0.00(+0.00%)
Oct 12, 2011 6.790 6.790 6.790 0 +0.18(+2.72%)
Oct 11, 2011 6.610 6.610 6.610 6.610 500 -0.11(-1.64%)
Oct 10, 2011 6.670 6.720 6.670 6.720 7,000 +0.02(+0.30%)
Oct 07, 2011 6.700 6.700 6.700 6.700 500 -0.04(-0.59%)
Oct 06, 2011 6.350 6.740 6.350 6.740 1,000 +0.49(+7.84%)
Oct 05, 2011 6.350 6.350 6.250 6.250 4,000 +0.49(+8.51%)
Oct 04, 2011 5.770 5.770 5.600 5.760 7,200 -0.33(-5.42%)
Sep 30, 2011 6.090 6.090 6.090 6.090 0 -0.41(-6.31%)
Sep 29, 2011 6.500 6.500 6.500 6.500 282 -0.10(-1.52%)
Sep 26, 2011 6.600 6.600 6.600 0 +0.10(+1.54%)
Sep 22, 2011 6.500 6.500 6.500 0 -0.30(-4.41%)
Sep 21, 2011 6.950 6.950 6.800 6.800 500 -0.19(-2.72%)
Sep 20, 2011 7.080 7.080 6.990 6.990 10,358 +0.21(+3.10%)
Sep 19, 2011 6.800 6.800 6.780 6.780 1,050 -0.04(-0.59%)
Sep 15, 2011 6.820 6.820 6.820 6.820 0 +0.31(+4.76%)
Sep 12, 2011 6.510 6.510 6.510 6.510 0 -0.09(-1.36%)
Sep 09, 2011 6.700 6.700 6.600 6.600 3,000 -0.50(-7.04%)
Sep 08, 2011 6.970 7.120 6.970 7.100 6,200 +0.45(+6.77%)
Sep 07, 2011 6.650 6.650 6.650 6.650 1,000 +0.41(+6.57%)
Sep 06, 2011 6.220 6.240 6.190 6.240 7,300 -0.29(-4.44%)
Sep 02, 2011 6.530 6.530 6.530 6.530 100 -0.31(-4.53%)
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.