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

Glencore Internation (OP: GLCNF )

6.350 +0.134 (+2.16%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 17, 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 29, 2012 6.980 7.020 6.750 6.802 9,470 -0.05(-0.70%)
Feb 28, 2012 6.810 7.040 6.810 6.850 5,115 +0.12(+1.78%)
Feb 27, 2012 6.840 6.890 6.720 6.730 6,882 -0.17(-2.46%)
Feb 24, 2012 6.932 7.020 6.900 6.900 13,247 +0.08(+1.23%)
Feb 23, 2012 6.760 6.960 6.760 6.816 8,767 -0.03(-0.41%)
Feb 22, 2012 6.840 6.980 6.790 6.844 4,032 -0.03(-0.47%)
Feb 21, 2012 6.850 7.008 6.850 6.876 1,440 +0.07(+0.97%)
Feb 17, 2012 6.940 6.940 6.700 6.810 15,301 -0.09(-1.30%)
Feb 16, 2012 6.640 6.900 6.630 6.900 3,108 +0.44(+6.81%)
Feb 15, 2012 6.692 6.710 6.460 6.460 2,870 +0.00(+0.00%)
Feb 14, 2012 6.760 6.760 6.460 6.460 9,789 -0.31(-4.58%)
Feb 13, 2012 6.990 6.990 6.700 6.770 10,674 -0.04(-0.59%)
Feb 10, 2012 6.980 6.980 6.750 6.810 18,144 -0.19(-2.71%)
Feb 09, 2012 7.130 7.130 7.000 7.000 304,661 +0.01(+0.14%)
Feb 08, 2012 7.150 7.150 6.870 6.990 427,351 -0.07(-0.99%)
Feb 07, 2012 7.130 7.130 6.816 7.060 87,364 -0.32(-4.34%)
Feb 06, 2012 7.400 7.400 7.320 7.380 23,591 -0.36(-4.65%)
Feb 03, 2012 7.540 7.740 7.540 7.740 9,432 +0.36(+4.88%)
Feb 02, 2012 7.370 7.380 7.280 7.380 31,029 +0.44(+6.34%)
Feb 01, 2012 6.720 6.940 6.720 6.940 1,124 +0.37(+5.63%)
Jan 31, 2012 6.640 6.640 6.500 6.570 60,100 -0.17(-2.52%)
Jan 27, 2012 6.740 6.740 6.740 6.740 0 -0.10(-1.46%)
Jan 26, 2012 6.790 6.840 6.790 6.840 2,256 +0.24(+3.64%)
Jan 25, 2012 6.560 6.600 6.560 6.600 1,100 -0.14(-2.08%)
Jan 24, 2012 6.740 6.740 6.600 6.740 2,060 -0.06(-0.88%)
Jan 23, 2012 6.600 6.800 6.600 6.800 3,895 +0.15(+2.26%)
Jan 20, 2012 6.650 6.650 6.650 6.650 1,800 -0.05(-0.75%)
Jan 19, 2012 6.500 6.700 6.500 6.700 2,898 +0.39(+6.18%)
Jan 18, 2012 6.350 6.350 6.310 6.310 3,000 +0.01(+0.16%)
Jan 17, 2012 6.280 6.300 6.250 6.300 2,726 +0.09(+1.45%)
Jan 13, 2012 6.150 6.210 6.150 6.210 59,581 +0.11(+1.80%)
Jan 12, 2012 6.220 6.220 6.100 6.100 300 -0.22(-3.48%)
Jan 10, 2012 6.320 6.320 6.320 0 +0.25(+4.12%)
Jan 06, 2012 6.070 6.070 6.070 0 -0.16(-2.57%)
Jan 05, 2012 6.230 6.230 6.230 6.230 1,000 -0.17(-2.66%)
Jan 04, 2012 6.440 6.400 6.400 6.400 22,207 +0.36(+5.96%)
Dec 28, 2011 6.040 6.040 6.040 0 -0.24(-3.82%)
Dec 27, 2011 6.310 6.310 6.280 6.280 800 +0.15(+2.45%)
Dec 23, 2011 6.130 6.130 6.130 6.130 600 -0.05(-0.81%)
Dec 21, 2011 6.100 6.200 6.088 6.180 22,890 +0.17(+2.83%)
Dec 20, 2011 6.000 6.010 6.000 6.010 1,180 +0.08(+1.35%)
Dec 19, 2011 5.930 5.930 5.930 5.930 1,530 -0.12(-1.98%)
Dec 15, 2011 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Dec 13, 2011 6.050 6.050 6.050 6.050 0 -0.10(-1.63%)
Dec 12, 2011 6.150 6.150 6.150 6.150 300 -0.27(-4.21%)
Dec 09, 2011 6.190 6.420 6.190 6.420 2,000 +0.13(+2.07%)
Dec 08, 2011 6.250 6.290 6.250 6.290 900 +0.03(+0.48%)
Dec 07, 2011 6.260 6.260 6.260 6.260 1,000 -0.29(-4.43%)
Dec 06, 2011 6.530 6.550 6.500 6.550 600 -0.10(-1.50%)
Dec 05, 2011 6.650 6.650 6.570 6.650 2,950 +0.20(+3.10%)
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.