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

Glencore Internation (OP: GLCNF )

6.130 +0.210 (+3.55%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 14, 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 (%)
Jul 30, 2012 4.963 4.963 4.963 0 +0.11(+2.32%)
Jul 27, 2012 4.850 4.960 4.850 4.850 1,726 +0.03(+0.58%)
Jul 26, 2012 4.800 4.822 4.800 4.822 464 +0.17(+3.70%)
Jul 25, 2012 4.750 4.750 4.650 4.650 891 +0.04(+0.87%)
Jul 24, 2012 4.620 4.639 4.610 4.610 1,051 -0.24(-4.95%)
Jul 23, 2012 4.820 4.850 4.818 4.850 3,719 -0.13(-2.61%)
Jul 20, 2012 4.950 4.980 4.932 4.980 1,407 -0.06(-1.19%)
Jul 19, 2012 4.990 5.040 4.990 5.040 499 +0.18(+3.70%)
Jul 18, 2012 5.020 5.020 4.850 4.860 53,971 +0.01(+0.21%)
Jul 17, 2012 4.850 4.850 4.850 4.850 3,767 +0.00(+0.00%)
Jul 16, 2012 4.900 4.900 4.850 4.850 121,170 +0.00(+0.00%)
Jul 14, 2012 4.874 4.874 4.850 4.850 1,852 +0.00(+0.00%)
Jul 13, 2012 4.874 4.874 4.850 4.850 1,852 +0.11(+2.41%)
Jul 12, 2012 4.721 4.736 4.721 4.736 619 -0.11(-2.35%)
Jul 11, 2012 4.850 4.850 4.850 4.850 349 +0.09(+1.89%)
Jul 10, 2012 4.760 4.880 4.760 4.760 970 -0.07(-1.53%)
Jul 09, 2012 4.800 4.834 4.750 4.834 2,363 +0.03(+0.71%)
Jul 06, 2012 4.800 4.850 4.800 4.800 1,393 -0.10(-2.04%)
Jul 05, 2012 4.820 4.970 4.820 4.900 4,005 +0.18(+3.73%)
Jul 03, 2012 4.724 4.724 4.724 4.724 643 +0.09(+2.03%)
Jul 02, 2012 4.640 4.640 4.600 4.630 1,271 -0.01(-0.22%)
Jun 29, 2012 4.750 4.750 4.640 4.640 35,688 +0.07(+1.53%)
Jun 28, 2012 4.570 4.650 4.550 4.570 37,350 -0.08(-1.72%)
Jun 27, 2012 4.660 4.700 4.620 4.650 2,306 -0.06(-1.27%)
Jun 26, 2012 4.720 4.810 4.710 4.710 6,349 -0.14(-2.89%)
Jun 25, 2012 4.850 4.850 4.740 4.850 12,089 -0.04(-0.82%)
Jun 22, 2012 4.950 4.950 4.830 4.890 13,176 -0.14(-2.78%)
Jun 21, 2012 5.170 5.170 5.030 5.030 98,333 -0.27(-5.09%)
Jun 20, 2012 5.228 5.300 5.156 5.300 7,696 +0.12(+2.32%)
Jun 19, 2012 5.170 5.270 5.170 5.180 2,814 +0.10(+1.97%)
Jun 18, 2012 5.240 5.240 5.080 5.080 2,850 -0.37(-6.79%)
Jun 15, 2012 5.320 5.450 5.290 5.450 3,613 +0.06(+1.11%)
Jun 14, 2012 5.254 5.390 5.230 5.390 1,631 -0.04(-0.74%)
Jun 13, 2012 5.560 5.600 5.430 5.430 20,293 -0.38(-6.54%)
Jun 12, 2012 5.640 5.810 5.640 5.810 5,522 +0.31(+5.64%)
Jun 11, 2012 5.590 5.650 5.500 5.500 66,684 +0.05(+0.92%)
Jun 08, 2012 5.522 5.522 5.410 5.450 1,806 -0.10(-1.80%)
Jun 07, 2012 5.580 5.720 5.550 5.550 8,495 +0.26(+4.91%)
Jun 06, 2012 5.270 5.450 5.260 5.290 23,442 +0.23(+4.55%)
Jun 05, 2012 5.050 5.270 5.050 5.060 1,048 -0.17(-3.25%)
Jun 04, 2012 5.230 5.230 5.230 5.230 1,460 +0.12(+2.35%)
Jun 01, 2012 5.210 5.279 5.084 5.110 60,296 -0.15(-2.85%)
May 31, 2012 5.300 5.300 5.130 5.260 6,100 -0.04(-0.75%)
May 30, 2012 5.300 5.300 5.300 5.300 450 -0.15(-2.75%)
May 29, 2012 5.500 5.600 5.440 5.450 1,113 +0.14(+2.56%)
May 25, 2012 5.310 5.352 5.300 5.314 934 -0.04(-0.71%)
May 24, 2012 5.290 5.480 5.290 5.352 2,632 +0.00(+0.04%)
May 23, 2012 5.460 5.460 5.350 5.350 7,053 -0.26(-4.63%)
May 22, 2012 5.760 5.770 5.610 5.610 10,638 +0.10(+1.81%)
May 21, 2012 5.570 5.610 5.490 5.510 17,198 +0.08(+1.47%)
May 18, 2012 5.550 5.550 5.420 5.430 30,826 -0.25(-4.40%)
May 17, 2012 5.660 5.680 5.550 5.680 11,500 -0.07(-1.22%)
May 16, 2012 5.766 5.766 5.720 5.750 5,354 -0.15(-2.54%)
May 15, 2012 5.960 5.960 5.900 5.900 10,265 -0.20(-3.28%)
May 14, 2012 6.050 6.100 5.960 6.100 11,637 -0.03(-0.49%)
May 11, 2012 6.112 6.202 6.112 6.130 11,236 -0.22(-3.46%)
May 10, 2012 6.430 6.430 6.350 6.350 10,655 -0.01(-0.16%)
May 09, 2012 6.432 6.470 6.360 6.360 6,762 -0.06(-0.93%)
May 08, 2012 6.482 6.482 6.280 6.420 4,522 -0.16(-2.37%)
May 07, 2012 6.530 6.576 6.530 6.576 2,828 -0.14(-2.14%)
May 04, 2012 6.594 6.730 6.570 6.720 886 -0.16(-2.38%)
May 03, 2012 6.886 6.886 6.830 6.884 17,873 -0.06(-0.84%)
May 02, 2012 6.930 6.990 6.826 6.942 95,350 -0.04(-0.54%)
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.