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

Glencore Internation (OP: GLCNF )

5.875 -0.075 (-1.26%)
Streaming Delayed Price Updated: 2:25 PM EDT, Apr 19, 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 (%)
Feb 27, 2015 4.638 4.670 4.610 4.610 13,506 +0.01(+0.22%)
Feb 26, 2015 4.636 4.636 4.600 4.600 3,098 +0.00(+0.04%)
Feb 25, 2015 4.630 4.637 4.560 4.598 37,873 +0.01(+0.26%)
Feb 24, 2015 4.586 4.597 4.530 4.586 19,718 +0.15(+3.29%)
Feb 23, 2015 4.446 4.446 4.410 4.440 2,128 -0.02(-0.45%)
Feb 20, 2015 4.480 4.480 4.458 4.460 2,857 +0.08(+1.94%)
Feb 19, 2015 4.370 4.375 4.360 4.375 2,114 -0.08(-1.69%)
Feb 18, 2015 4.450 4.460 4.441 4.450 85,084 +0.00(+0.11%)
Feb 17, 2015 4.380 4.445 4.330 4.445 14,920 +0.01(+0.25%)
Feb 13, 2015 4.434 4.434 4.434 0 +0.17(+4.08%)
Feb 12, 2015 4.300 4.300 4.230 4.260 35,411 +0.12(+2.90%)
Feb 11, 2015 4.120 4.140 4.110 4.140 8,214 +0.01(+0.24%)
Feb 10, 2015 4.126 4.145 4.126 4.130 1,700 -0.10(-2.36%)
Feb 09, 2015 4.128 4.230 4.128 4.230 37,636 +0.21(+5.22%)
Feb 06, 2015 4.076 4.080 4.020 4.020 20,293 -0.08(-2.00%)
Feb 05, 2015 4.120 4.120 4.101 4.102 5,516 +0.07(+1.79%)
Feb 04, 2015 3.987 4.062 3.977 4.030 9,371 -0.02(-0.49%)
Feb 03, 2015 4.020 4.070 3.990 4.050 25,662 +0.29(+7.71%)
Feb 02, 2015 3.795 3.810 3.760 3.760 33,270 +0.02(+0.53%)
Jan 30, 2015 3.700 3.780 3.630 3.740 41,873 -0.03(-0.93%)
Jan 29, 2015 3.820 3.820 3.750 3.775 51,773 -0.11(-2.73%)
Jan 28, 2015 3.910 3.910 3.870 3.881 61,326 -0.00(-0.10%)
Jan 27, 2015 3.850 3.890 3.830 3.885 109,525 +0.07(+1.81%)
Jan 26, 2015 3.760 3.840 3.760 3.816 21,040 +0.06(+1.49%)
Jan 23, 2015 3.760 3.760 3.734 3.760 33,562 -0.26(-6.37%)
Jan 22, 2015 4.037 4.064 3.975 4.016 15,611 +0.14(+3.51%)
Jan 21, 2015 3.830 3.940 3.820 3.880 52,255 -0.06(-1.52%)
Jan 20, 2015 3.930 3.940 3.890 3.940 20,014 +0.11(+2.87%)
Jan 16, 2015 3.830 3.830 3.830 0 +0.18(+4.93%)
Jan 15, 2015 3.750 3.760 3.636 3.650 146,202 -0.12(-3.18%)
Jan 14, 2015 3.690 3.770 3.640 3.770 35,650 -0.24(-5.99%)
Jan 13, 2015 4.010 28,808 -0.20(-4.75%)
Jan 12, 2015 4.258 4.258 4.210 4.210 34,459 -0.16(-3.66%)
Jan 09, 2015 4.340 4.370 4.340 4.370 5,115 -0.03(-0.68%)
Jan 08, 2015 4.386 4.450 4.386 4.400 13,031 +0.11(+2.56%)
Jan 07, 2015 4.327 4.327 4.290 4.290 30,567 +0.01(+0.21%)
Jan 06, 2015 4.316 4.346 4.281 4.281 7,710 -0.04(-0.90%)
Jan 05, 2015 4.377 4.378 4.304 4.320 14,615 -0.27(-5.88%)
Jan 02, 2015 4.570 4.590 4.540 4.590 11,052 +0.01(+0.22%)
Dec 31, 2014 4.580 4.580 4.580 0 -0.07(-1.51%)
Dec 30, 2014 4.650 4.679 4.650 4.650 231,455 -0.03(-0.64%)
Dec 29, 2014 4.710 4.710 4.600 4.680 44,086 -0.01(-0.21%)
Dec 26, 2014 4.660 4.710 4.640 4.690 9,790 +0.04(+0.86%)
Dec 24, 2014 4.650 4.650 4.650 0 +0.00(+0.00%)
Dec 23, 2014 4.670 4.670 4.640 4.650 24,510 +0.02(+0.43%)
Dec 22, 2014 4.690 4.690 4.620 4.630 84,318 -0.03(-0.64%)
Dec 19, 2014 4.627 4.680 4.620 4.660 43,809 +0.11(+2.42%)
Dec 18, 2014 4.570 4.570 4.510 4.550 175,738 -0.02(-0.44%)
Dec 17, 2014 4.510 4.640 4.500 4.570 83,941 +0.10(+2.25%)
Dec 16, 2014 4.480 4.470 7,194 +0.06(+1.35%)
Dec 15, 2014 4.460 4.466 4.308 4.410 46,764 -0.09(-2.00%)
Dec 12, 2014 4.597 4.597 4.500 4.500 6,928 -0.12(-2.60%)
Dec 11, 2014 4.630 4.660 4.610 4.620 50,083 -0.15(-3.10%)
Dec 10, 2014 4.870 4.884 4.760 4.768 49,999 -0.09(-1.89%)
Dec 09, 2014 4.856 4.930 4.856 4.860 7,829 -0.02(-0.41%)
Dec 08, 2014 4.916 4.925 4.880 4.880 9,755 -0.04(-0.91%)
Dec 05, 2014 4.979 4.979 4.910 4.925 11,560 -0.08(-1.62%)
Dec 04, 2014 5.010 5.036 5.000 5.006 2,217 -0.03(-0.67%)
Dec 03, 2014 5.097 5.097 5.040 5.040 9,607 +0.06(+1.20%)
Dec 02, 2014 5.010 5.010 4.960 4.980 26,448 +0.01(+0.20%)
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.