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 (%)
Feb 28, 2017 4.020 4.020 3.980 4.000 14,615 -0.08(-1.96%)
Feb 27, 2017 4.018 4.090 4.018 4.080 20,166 -0.01(-0.24%)
Feb 24, 2017 4.006 4.120 3.993 4.090 267,420 -0.06(-1.45%)
Feb 23, 2017 4.270 4.329 4.130 4.150 81,111 +0.08(+2.02%)
Feb 22, 2017 4.034 4.070 4.030 4.068 30,586 -0.02(-0.49%)
Feb 21, 2017 4.030 4.100 4.030 4.088 44,553 +0.11(+2.71%)
Feb 17, 2017 3.980 3.980 3.980 0 -0.06(-1.49%)
Feb 16, 2017 4.060 4.070 4.036 4.040 8,399 -0.04(-1.03%)
Feb 15, 2017 4.052 4.090 4.050 4.082 8,321 -0.02(-0.44%)
Feb 14, 2017 4.097 4.100 4.030 4.100 29,633 -0.02(-0.51%)
Feb 13, 2017 4.124 4.150 4.100 4.121 92,991 +0.10(+2.51%)
Feb 10, 2017 4.000 4.050 4.000 4.020 35,700 +0.12(+3.00%)
Feb 09, 2017 3.846 3.903 3.840 3.903 16,586 -0.02(-0.43%)
Feb 08, 2017 3.944 3.944 3.920 3.920 4,350 -0.05(-1.26%)
Feb 07, 2017 3.920 3.970 3.920 3.970 67,003 +0.09(+2.32%)
Feb 06, 2017 3.870 3.900 3.820 3.880 111,708 +0.01(+0.26%)
Feb 03, 2017 3.920 3.930 3.850 3.870 145,614 -0.21(-5.21%)
Feb 02, 2017 4.120 4.130 4.060 4.082 41,127 -0.07(-1.63%)
Feb 01, 2017 4.150 4.150 4.110 4.150 52,200 +0.02(+0.48%)
Jan 31, 2017 4.100 4.130 4.080 4.130 56,830 +0.08(+1.98%)
Jan 30, 2017 4.080 4.080 4.016 4.050 31,375 -0.07(-1.79%)
Jan 27, 2017 4.070 4.130 4.070 4.124 53,525 +0.11(+2.84%)
Jan 26, 2017 4.080 4.090 3.990 4.010 120,474 -0.14(-3.37%)
Jan 25, 2017 4.110 4.150 4.100 4.150 175,542 +0.02(+0.48%)
Jan 24, 2017 4.110 4.130 4.110 4.130 43,185 +0.10(+2.43%)
Jan 23, 2017 3.990 4.032 3.980 4.032 36,300 +0.13(+3.38%)
Jan 20, 2017 3.930 3.930 3.900 3.900 7,550 +0.04(+1.04%)
Jan 19, 2017 3.886 3.910 3.860 3.860 29,204 -0.02(-0.52%)
Jan 18, 2017 3.880 3.920 3.870 3.880 106,035 -0.03(-0.87%)
Jan 17, 2017 3.930 3.930 3.900 3.914 44,798 +0.08(+2.19%)
Jan 13, 2017 3.830 3.830 3.830 0 -0.03(-0.77%)
Jan 12, 2017 3.880 3.880 3.830 3.860 35,696 +0.04(+1.10%)
Jan 11, 2017 3.800 3.818 3.750 3.818 39,109 +0.11(+2.91%)
Jan 10, 2017 3.750 3.772 3.710 3.710 25,932 +0.09(+2.37%)
Jan 09, 2017 3.600 3.650 3.586 3.624 54,548 +0.05(+1.51%)
Jan 06, 2017 3.620 3.620 3.530 3.570 21,250 -0.07(-1.92%)
Jan 05, 2017 3.520 3.640 3.520 3.640 106,445 +0.18(+5.20%)
Jan 04, 2017 3.490 3.510 3.444 3.460 14,671 -0.02(-0.52%)
Jan 03, 2017 3.450 3.520 3.450 3.478 133,959 +0.08(+2.41%)
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%)
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.