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 (%)
Jun 30, 2016 2.036 2.068 2.018 2.063 29,793 +0.08(+4.19%)
Jun 29, 2016 1.920 2.000 1.920 1.980 83,900 +0.09(+4.76%)
Jun 28, 2016 1.880 1.890 1.850 1.890 71,811 +0.07(+3.85%)
Jun 27, 2016 1.820 1.830 1.770 1.820 136,758 -0.07(-3.70%)
Jun 24, 2016 1.920 1.980 1.880 1.890 272,455 -0.36(-16.00%)
Jun 23, 2016 2.240 2.280 2.240 2.250 27,250 +0.08(+3.69%)
Jun 22, 2016 2.200 2.200 2.170 2.170 2,220 +0.04(+1.83%)
Jun 21, 2016 2.180 2.180 2.130 2.131 42,205 -0.01(-0.42%)
Jun 20, 2016 2.104 2.144 2.100 2.140 47,600 +0.12(+5.94%)
Jun 17, 2016 1.970 2.020 1.970 2.020 69,922 +0.03(+1.51%)
Jun 16, 2016 1.960 1.990 1.920 1.990 26,200 +0.06(+3.11%)
Jun 15, 2016 1.910 1.962 1.910 1.930 56,575 +0.12(+6.63%)
Jun 14, 2016 1.870 1.870 1.800 1.810 41,209 -0.07(-3.93%)
Jun 13, 2016 1.900 1.906 1.884 1.884 20,600 -0.03(-1.36%)
Jun 10, 2016 1.940 1.940 1.900 1.910 50,010 -0.10(-4.98%)
Jun 09, 2016 2.025 2.025 1.990 2.010 26,059 -0.12(-5.81%)
Jun 08, 2016 2.130 2.160 2.120 2.134 44,077 +0.11(+5.33%)
Jun 07, 2016 2.066 2.070 2.026 2.026 29,326 -0.07(-3.52%)
Jun 06, 2016 2.052 2.100 2.050 2.100 23,900 +0.12(+6.33%)
Jun 03, 2016 1.950 1.980 1.910 1.975 26,442 +0.11(+5.95%)
Jun 02, 2016 1.860 1.880 1.850 1.864 4,172 -0.02(-0.85%)
Jun 01, 2016 1.846 1.880 1.810 1.880 46,126 -0.02(-1.05%)
May 31, 2016 1.937 1.940 1.900 1.900 23,195 -0.08(-4.04%)
May 27, 2016 1.980 1.980 1.980 0 -0.03(-1.49%)
May 26, 2016 2.040 2.040 1.998 2.010 30,600 +0.03(+1.52%)
May 25, 2016 1.940 1.980 1.940 1.980 14,316 +0.06(+3.13%)
May 24, 2016 1.900 1.920 1.888 1.920 56,263 +0.03(+1.80%)
May 23, 2016 1.850 1.890 1.838 1.886 133,947 +0.03(+1.40%)
May 20, 2016 1.920 1.920 1.830 1.860 127,200 -0.01(-0.53%)
May 19, 2016 1.870 1.872 1.816 1.870 21,100 -0.02(-1.06%)
May 18, 2016 1.900 1.945 1.890 1.890 40,775 -0.07(-3.57%)
May 17, 2016 1.950 2.006 1.950 1.960 13,000 +0.02(+1.03%)
May 16, 2016 1.920 1.959 1.920 1.940 45,375 +0.08(+4.19%)
May 13, 2016 1.880 1.890 1.850 1.862 125,686 -0.08(-3.97%)
May 12, 2016 2.000 2.000 1.880 1.939 136,350 -0.06(-3.05%)
May 11, 2016 1.966 2.000 1.966 2.000 165,838 +0.06(+3.09%)
May 10, 2016 1.940 1.960 1.918 1.940 32,288 -0.01(-0.51%)
May 09, 2016 1.967 1.967 1.900 1.950 28,666 -0.15(-7.14%)
May 06, 2016 2.093 2.100 2.090 2.100 2,450 -0.02(-0.94%)
May 05, 2016 2.110 2.120 2.110 2.120 2,318 +0.02(+0.95%)
May 04, 2016 2.110 2.150 2.096 2.100 61,936 -0.09(-4.11%)
May 03, 2016 2.240 2.240 2.150 2.190 69,429 -0.20(-8.37%)
May 02, 2016 2.410 2.410 2.360 2.390 9,350 +0.02(+0.84%)
Apr 29, 2016 2.330 2.420 2.330 2.370 40,329 +0.10(+4.41%)
Apr 28, 2016 2.220 2.290 2.220 2.270 45,035 +0.05(+2.25%)
Apr 27, 2016 2.190 2.230 2.190 2.220 5,700 -0.01(-0.45%)
Apr 26, 2016 2.210 2.230 2.210 2.230 22,084 +0.04(+1.83%)
Apr 25, 2016 2.290 2.290 2.190 2.190 17,027 -0.14(-6.01%)
Apr 22, 2016 2.350 2.350 2.322 2.330 10,200 -0.06(-2.67%)
Apr 21, 2016 2.420 2.420 2.380 2.394 17,407 -0.07(-2.68%)
Apr 20, 2016 2.420 2.460 2.390 2.460 137,899 +0.00(+0.00%)
Apr 19, 2016 2.380 2.460 2.380 2.460 103,007 +0.21(+9.33%)
Apr 18, 2016 2.254 2.254 2.240 2.250 12,600 +0.06(+2.74%)
Apr 15, 2016 2.192 2.214 2.180 2.190 21,200 -0.06(-2.49%)
Apr 14, 2016 2.240 2.246 2.240 2.246 65,586 +0.01(+0.27%)
Apr 13, 2016 2.220 2.250 2.220 2.240 13,900 +0.08(+3.90%)
Apr 12, 2016 2.100 2.160 2.100 2.156 9,231 +0.14(+6.94%)
Apr 11, 2016 2.000 2.020 2.000 2.016 21,040 +0.08(+3.92%)
Apr 08, 2016 1.920 1.950 1.900 1.940 91,549 +0.06(+3.41%)
Apr 07, 2016 1.940 1.940 1.860 1.876 45,182 -0.11(-5.73%)
Apr 06, 2016 1.930 1.996 1.890 1.990 105,575 -0.03(-1.24%)
Apr 05, 2016 1.970 2.030 1.970 2.015 32,895 -0.10(-4.95%)
Apr 04, 2016 2.180 2.180 2.120 2.120 12,617 -0.04(-1.85%)
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.