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 (%)
Dec 31, 2013 5.220 5.220 5.220 0 -0.01(-0.19%)
Dec 30, 2013 5.200 5.256 5.200 5.230 54,816 +0.06(+1.16%)
Dec 27, 2013 5.190 5.203 5.170 5.170 20,605 +0.17(+3.40%)
Dec 26, 2013 5.050 5.060 5.000 5.000 39,030 -0.02(-0.40%)
Dec 24, 2013 5.042 5.050 5.020 5.020 0 -0.04(-0.79%)
Dec 23, 2013 5.050 5.090 5.050 5.060 9,711 +0.07(+1.40%)
Dec 20, 2013 4.990 5.040 4.980 4.990 146,921 -0.06(-1.19%)
Dec 19, 2013 4.950 5.050 4.950 5.050 12,813 +0.04(+0.80%)
Dec 18, 2013 5.030 5.050 4.990 5.010 64,054 +0.01(+0.20%)
Dec 17, 2013 4.990 5.030 4.990 5.000 5,556 +0.05(+1.01%)
Dec 16, 2013 5.013 5.020 4.950 4.950 14,916 +0.04(+0.81%)
Dec 13, 2013 4.960 4.970 4.900 4.910 51,635 +0.05(+1.03%)
Dec 12, 2013 4.900 4.930 4.860 4.860 21,544 -0.11(-2.25%)
Dec 11, 2013 5.050 5.050 4.960 4.972 12,186 -0.08(-1.54%)
Dec 10, 2013 5.040 5.050 4.960 5.050 11,552 +0.01(+0.28%)
Dec 09, 2013 4.980 5.060 4.980 5.036 7,022 +0.06(+1.12%)
Dec 06, 2013 5.016 5.049 4.980 4.980 18,656 +0.02(+0.40%)
Dec 05, 2013 5.020 5.020 4.960 4.960 13,166 -0.01(-0.20%)
Dec 04, 2013 4.990 4.990 4.970 4.970 871 +0.00(+0.00%)
Dec 03, 2013 4.960 5.000 4.960 4.970 13,663 -0.02(-0.41%)
Dec 02, 2013 5.070 5.070 4.980 4.990 3,253 -0.11(-2.07%)
Nov 29, 2013 5.090 5.140 5.080 5.096 13,181 +0.06(+1.11%)
Nov 27, 2013 4.980 5.040 4.980 5.040 169,408 +0.11(+2.25%)
Nov 26, 2013 4.960 4.960 4.900 4.929 19,516 -0.08(-1.62%)
Nov 25, 2013 5.030 5.030 5.010 5.010 14,312 -0.02(-0.44%)
Nov 22, 2013 5.030 5.038 5.030 5.032 45,406 -0.05(-0.94%)
Nov 21, 2013 5.050 5.120 5.050 5.080 25,227 -0.04(-0.79%)
Nov 20, 2013 5.120 5.120 5.120 5.120 1,901 -0.03(-0.67%)
Nov 19, 2013 5.214 5.214 5.150 5.155 9,662 -0.06(-1.25%)
Nov 18, 2013 5.241 5.290 5.220 5.220 15,848 +0.03(+0.58%)
Nov 15, 2013 5.253 5.290 5.190 5.190 39,495 -0.01(-0.19%)
Nov 14, 2013 5.230 5.230 5.170 5.200 16,552 -0.10(-1.89%)
Nov 12, 2013 5.200 5.300 5.200 5.300 15,420 +0.04(+0.74%)
Nov 11, 2013 5.300 5.320 5.250 5.261 53,454 -0.08(-1.48%)
Nov 08, 2013 5.310 5.340 5.260 5.340 16,426 +0.09(+1.71%)
Nov 07, 2013 5.470 5.470 5.250 5.250 86,896 -0.22(-4.02%)
Nov 06, 2013 5.500 5.538 5.470 5.470 23,785 +0.09(+1.67%)
Nov 05, 2013 5.470 5.520 5.380 5.380 36,694 +0.04(+0.75%)
Nov 04, 2013 5.350 5.350 5.300 5.340 69,493 +0.06(+1.21%)
Nov 01, 2013 5.400 5.400 5.260 5.276 47,059 -0.15(-2.82%)
Oct 31, 2013 5.470 5.480 5.420 5.429 31,885 -0.08(-1.47%)
Oct 30, 2013 5.530 5.540 5.510 5.510 36,485 +0.06(+1.10%)
Oct 29, 2013 5.500 5.500 5.450 5.450 6,228 -0.09(-1.62%)
Oct 28, 2013 5.530 5.540 5.470 5.540 6,052 -0.01(-0.18%)
Oct 25, 2013 5.520 5.550 5.510 5.550 21,173 +0.03(+0.54%)
Oct 24, 2013 5.514 5.520 5.490 5.520 5,996 +0.00(+0.00%)
Oct 23, 2013 5.440 5.520 5.440 5.520 13,660 -0.07(-1.25%)
Oct 22, 2013 5.500 5.590 5.500 5.590 90,123 +0.16(+2.95%)
Oct 21, 2013 5.430 5.500 5.430 5.430 52,160 +0.02(+0.37%)
Oct 18, 2013 5.434 5.460 5.410 5.410 23,796 +0.03(+0.56%)
Oct 17, 2013 5.348 5.380 5.290 5.380 7,490 +0.06(+1.13%)
Oct 16, 2013 5.340 5.340 5.290 5.320 6,396 -0.09(-1.66%)
Oct 15, 2013 5.390 5.410 5.300 5.410 14,774 +0.07(+1.31%)
Oct 14, 2013 5.290 5.340 5.280 5.340 7,450 -0.03(-0.56%)
Oct 11, 2013 5.290 5.380 5.290 5.370 3,443 +0.15(+2.87%)
Oct 10, 2013 5.200 5.224 5.190 5.220 2,631 +0.11(+2.15%)
Oct 09, 2013 5.201 5.201 5.090 5.110 2,671 -0.10(-1.92%)
Oct 08, 2013 5.281 5.310 5.210 5.210 84,115 -0.10(-1.81%)
Oct 07, 2013 5.280 5.310 5.280 5.306 18,857 -0.03(-0.56%)
Oct 04, 2013 5.290 5.350 5.290 5.336 22,256 +0.06(+1.06%)
Oct 03, 2013 5.380 5.380 5.280 5.280 3,940 -0.18(-3.30%)
Oct 02, 2013 5.320 5.460 5.320 5.460 14,130 +0.16(+3.02%)
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.