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

Glencore Internation (OP: GLCNF )

5.920 -0.020 (-0.34%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 13, 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 31, 2018 4.370 4.420 4.350 4.350 17,610 +0.10(+2.35%)
Jul 30, 2018 4.250 4.290 4.245 4.250 65,256 -0.03(-0.70%)
Jul 27, 2018 4.280 4.317 4.240 4.280 16,100 +0.06(+1.33%)
Jul 26, 2018 4.240 4.270 4.220 4.224 8,869 -0.05(-1.22%)
Jul 25, 2018 4.230 4.300 4.230 4.276 23,463 -0.03(-0.70%)
Jul 24, 2018 4.295 4.360 4.222 4.306 2,332,545 +0.23(+5.54%)
Jul 23, 2018 4.050 4.080 4.050 4.080 45,444 +0.02(+0.49%)
Jul 20, 2018 4.080 4.104 4.050 4.060 116,184 -0.02(-0.49%)
Jul 19, 2018 4.100 4.130 4.080 4.080 17,531 -0.08(-1.92%)
Jul 18, 2018 4.120 4.190 4.090 4.160 97,324 +0.08(+1.96%)
Jul 17, 2018 4.070 4.140 4.070 4.080 75,857 -0.01(-0.24%)
Jul 16, 2018 4.116 4.116 4.060 4.090 96,544 -0.06(-1.35%)
Jul 13, 2018 4.150 4.150 4.100 4.146 59,392 +0.00(+0.00%)
Jul 12, 2018 4.140 4.180 4.130 4.146 296,872 +0.08(+1.87%)
Jul 11, 2018 4.175 4.190 4.020 4.070 177,182 -0.25(-5.79%)
Jul 10, 2018 4.360 4.390 4.320 4.320 131,457 -0.12(-2.70%)
Jul 09, 2018 4.385 4.450 4.380 4.440 222,387 +0.07(+1.60%)
Jul 06, 2018 4.335 4.380 4.320 4.370 145,174 +0.07(+1.63%)
Jul 05, 2018 4.337 4.400 4.280 4.300 196,329 +0.10(+2.38%)
Jul 03, 2018 4.200 4.200 4.200 0 -0.41(-8.93%)
Jul 02, 2018 4.630 4.630 4.590 4.612 35,418 -0.14(-2.91%)
Jun 29, 2018 4.770 4.830 4.750 4.750 51,775 +0.04(+0.74%)
Jun 28, 2018 4.720 4.750 4.660 4.715 49,484 -0.12(-2.38%)
Jun 27, 2018 4.870 4.900 4.820 4.830 43,335 -0.06(-1.23%)
Jun 26, 2018 4.880 4.900 4.810 4.890 16,031 -0.01(-0.20%)
Jun 25, 2018 5.020 5.020 4.860 4.900 24,841 -0.21(-4.11%)
Jun 22, 2018 5.125 5.158 5.078 5.110 15,999 +0.17(+3.44%)
Jun 21, 2018 4.970 4.970 4.920 4.940 10,324 -0.01(-0.20%)
Jun 20, 2018 5.020 5.020 4.940 4.950 16,458 +0.01(+0.20%)
Jun 19, 2018 4.910 4.940 4.870 4.940 73,933 -0.08(-1.59%)
Jun 18, 2018 5.020 5.110 4.975 5.020 16,242 -0.04(-0.79%)
Jun 15, 2018 5.280 5.040 5.060 11,426 -0.22(-4.17%)
Jun 14, 2018 5.300 5.330 5.270 5.280 49,710 +0.00(+0.00%)
Jun 13, 2018 5.250 5.370 5.240 5.280 36,058 +0.17(+3.33%)
Jun 12, 2018 5.140 5.170 5.100 5.110 37,345 -0.10(-1.92%)
Jun 11, 2018 5.180 5.250 5.170 5.210 113,663 +0.06(+1.20%)
Jun 08, 2018 5.200 5.200 5.120 5.148 48,401 -0.12(-2.28%)
Jun 07, 2018 5.420 5.420 5.220 5.268 117,646 -0.11(-2.01%)
Jun 06, 2018 5.320 5.400 5.282 5.376 84,543 +0.17(+3.34%)
Jun 05, 2018 5.190 5.260 5.150 5.202 18,751 +0.13(+2.60%)
Jun 04, 2018 5.140 5.180 5.070 5.070 35,212 -0.04(-0.88%)
Jun 01, 2018 5.090 5.120 5.070 5.115 20,319 +0.11(+2.12%)
May 31, 2018 4.995 5.010 4.900 5.009 25,124 +0.01(+0.18%)
May 30, 2018 4.900 5.039 4.890 5.000 31,475 +0.06(+1.21%)
May 29, 2018 4.960 4.984 4.860 4.940 78,544 -0.10(-2.08%)
May 25, 2018 5.045 5.045 5.045 0 -0.07(-1.27%)
May 24, 2018 5.068 5.110 5.000 5.110 34,587 -0.03(-0.58%)
May 23, 2018 5.100 5.140 5.050 5.140 17,321 -0.05(-1.04%)
May 22, 2018 5.300 5.300 5.180 5.194 51,216 -0.01(-0.12%)
May 21, 2018 5.150 5.230 5.150 5.200 29,502 +0.14(+2.77%)
May 18, 2018 4.980 5.180 4.980 5.060 250,880 -0.32(-5.86%)
May 17, 2018 5.310 5.400 5.310 5.375 103,474 +0.08(+1.42%)
May 16, 2018 5.260 5.350 5.260 5.300 32,772 +0.21(+4.11%)
May 15, 2018 5.110 5.200 5.070 5.091 86,108 -0.12(-2.25%)
May 14, 2018 5.235 5.260 5.200 5.208 59,804 -0.04(-0.80%)
May 11, 2018 5.220 5.250 5.180 5.250 27,515 +0.18(+3.55%)
May 10, 2018 5.025 5.100 5.010 5.070 46,100 +0.08(+1.68%)
May 09, 2018 4.900 5.050 4.900 4.986 42,688 +0.12(+2.38%)
May 08, 2018 4.890 4.900 4.840 4.870 17,319 +0.00(+0.10%)
May 07, 2018 4.885 4.912 4.840 4.865 58,186 +0.00(+0.10%)
May 04, 2018 4.870 4.900 4.830 4.860 38,609 -0.07(-1.42%)
May 03, 2018 4.940 4.950 4.870 4.930 17,386 +0.06(+1.27%)
May 02, 2018 4.870 4.910 4.824 4.868 28,471 +0.14(+2.92%)
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.