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

Glencore Internation (OP: GLCNF )

6.120 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, May 23, 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 (%)
Dec 30, 2016 3.396 3.396 3.396 0 +0.04(+1.19%)
Dec 29, 2016 3.370 3.370 3.350 3.356 5,310 -0.02(-0.71%)
Dec 28, 2016 3.380 3.380 3.371 3.380 13,525 +0.03(+0.96%)
Dec 27, 2016 3.330 3.350 3.330 3.348 10,241 +0.02(+0.60%)
Dec 23, 2016 3.328 3.328 3.328 0 +0.01(+0.24%)
Dec 22, 2016 3.300 3.347 3.300 3.320 37,099 -0.04(-1.16%)
Dec 21, 2016 3.362 3.362 3.359 3.359 36,890 -0.02(-0.62%)
Dec 20, 2016 3.328 3.380 3.328 3.380 29,207 +0.04(+1.32%)
Dec 19, 2016 3.330 3.336 3.292 3.336 28,503 +0.01(+0.18%)
Dec 16, 2016 3.352 3.370 3.330 3.330 17,139 -0.05(-1.42%)
Dec 15, 2016 3.400 3.410 3.350 3.378 57,729 -0.10(-2.93%)
Dec 14, 2016 3.548 3.570 3.480 3.480 35,474 -0.10(-2.79%)
Dec 13, 2016 3.650 3.660 3.566 3.580 23,727 -0.11(-2.98%)
Dec 12, 2016 3.780 3.790 3.690 3.690 224,917 -0.09(-2.33%)
Dec 09, 2016 3.860 3.860 3.750 3.778 121,304 -0.06(-1.56%)
Dec 08, 2016 3.845 3.860 3.810 3.838 169,484 +0.06(+1.59%)
Dec 07, 2016 3.704 3.780 3.704 3.778 30,022 +0.14(+3.79%)
Dec 06, 2016 3.650 3.670 3.630 3.640 22,283 -0.06(-1.62%)
Dec 05, 2016 3.620 3.700 3.600 3.700 113,267 +0.15(+4.23%)
Dec 02, 2016 3.520 3.550 3.510 3.550 21,570 +0.01(+0.28%)
Dec 01, 2016 3.490 3.580 3.490 3.540 20,811 +0.02(+0.57%)
Nov 30, 2016 3.510 3.540 3.474 3.520 9,128 +0.01(+0.28%)
Nov 29, 2016 3.510 3.530 3.500 3.510 20,678 -0.01(-0.40%)
Nov 28, 2016 3.560 3.560 3.520 3.524 14,398 -0.02(-0.65%)
Nov 25, 2016 3.550 3.550 3.520 3.547 78,025 -0.01(-0.37%)
Nov 23, 2016 3.560 3.560 3.560 0 +0.05(+1.42%)
Nov 22, 2016 3.470 3.530 3.470 3.510 171,991 +0.15(+4.46%)
Nov 21, 2016 3.340 3.400 3.332 3.360 21,246 +0.11(+3.38%)
Nov 18, 2016 3.250 3.250 3.200 3.250 1,915,820 -0.07(-2.11%)
Nov 17, 2016 3.320 3.324 3.300 3.320 9,652 +0.03(+0.91%)
Nov 16, 2016 3.310 3.326 3.280 3.290 14,702 -0.08(-2.37%)
Nov 15, 2016 3.350 3.374 3.302 3.370 98,925 -0.17(-4.86%)
Nov 14, 2016 3.530 3.570 3.500 3.542 40,418 +0.02(+0.51%)
Nov 11, 2016 3.580 3.580 3.468 3.524 38,245 -0.03(-0.73%)
Nov 10, 2016 3.550 3.620 3.480 3.550 34,329 +0.17(+4.97%)
Nov 09, 2016 3.260 3.387 3.260 3.382 85,948 +0.23(+7.37%)
Nov 08, 2016 3.090 3.154 3.070 3.150 20,348 +0.02(+0.48%)
Nov 07, 2016 3.100 3.135 3.080 3.135 72,080 +0.18(+6.27%)
Nov 04, 2016 2.912 2.950 2.910 2.950 14,355 -0.08(-2.64%)
Nov 03, 2016 3.029 3.030 3.006 3.030 9,323 +0.01(+0.33%)
Nov 02, 2016 3.020 3.050 3.000 3.020 124,744 +0.02(+0.67%)
Nov 01, 2016 3.090 3.090 3.000 3.000 25,142 -0.06(-1.80%)
Oct 31, 2016 2.980 3.070 2.980 3.055 111,779 +0.10(+3.21%)
Oct 28, 2016 2.990 2.990 2.960 2.960 14,800 -0.01(-0.34%)
Oct 27, 2016 2.980 2.980 2.950 2.970 18,167 +0.02(+0.68%)
Oct 26, 2016 2.930 2.970 2.920 2.950 45,150 -0.06(-1.93%)
Oct 25, 2016 3.010 3.040 3.000 3.008 47,267 +0.10(+3.37%)
Oct 24, 2016 2.970 2.970 2.900 2.910 52,791 +0.01(+0.34%)
Oct 21, 2016 2.900 2.900 2.900 2.900 21,648 -0.02(-0.82%)
Oct 20, 2016 2.920 2.930 2.880 2.924 9,690 -0.02(-0.61%)
Oct 19, 2016 2.950 2.950 2.930 2.942 22,970 +0.00(+0.00%)
Oct 18, 2016 2.870 2.950 2.870 2.942 15,138 +0.15(+5.45%)
Oct 17, 2016 2.820 2.820 2.790 2.790 15,581 -0.01(-0.36%)
Oct 14, 2016 2.835 2.835 2.800 2.800 462,288 -0.05(-1.69%)
Oct 13, 2016 2.820 2.850 2.790 2.848 586,560 -0.02(-0.56%)
Oct 12, 2016 2.810 2.864 2.810 2.864 15,107 +0.20(+7.67%)
Oct 11, 2016 2.800 2.800 2.660 2.660 7,665 -0.16(-5.67%)
Oct 10, 2016 2.800 2.831 2.798 2.820 829,994 +0.05(+1.95%)
Oct 07, 2016 2.770 2.780 2.744 2.766 76,898 +0.06(+2.07%)
Oct 06, 2016 2.710 2.713 2.710 2.710 13,193 -0.04(-1.45%)
Oct 05, 2016 2.734 2.750 2.734 2.750 7,076 +0.02(+0.73%)
Oct 04, 2016 2.760 2.760 2.730 2.730 312,353 +0.01(+0.44%)
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.