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

Glencore Internation (OP: GLCNF )

6.170 -0.031 (-0.51%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 15, 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 (%)
Sep 28, 2012 5.480 5.500 5.480 5.500 520 +0.03(+0.54%)
Sep 27, 2012 5.542 5.670 5.470 5.470 4,848 +0.03(+0.55%)
Sep 26, 2012 5.450 5.470 5.440 5.440 70,160 -0.08(-1.45%)
Sep 25, 2012 5.590 5.700 5.520 5.520 3,241 -0.15(-2.65%)
Sep 24, 2012 5.680 5.750 5.670 5.670 155,125 -0.17(-2.98%)
Sep 21, 2012 6.020 6.020 5.840 5.844 10,673 -0.14(-2.27%)
Sep 20, 2012 5.980 5.980 5.980 5.980 400 -0.03(-0.50%)
Sep 19, 2012 6.010 6.104 6.010 6.010 3,479 -0.04(-0.66%)
Sep 18, 2012 6.000 6.090 5.970 6.050 2,893 +0.05(+0.80%)
Sep 17, 2012 6.076 6.100 5.990 6.002 8,773 -0.09(-1.44%)
Sep 14, 2012 6.090 6.240 5.826 6.090 4,760 +0.25(+4.35%)
Sep 13, 2012 5.694 5.836 5.694 5.836 513 +0.10(+1.67%)
Sep 12, 2012 5.770 5.770 5.740 5.740 433 -0.10(-1.71%)
Sep 11, 2012 5.920 5.920 5.840 5.840 1,469 -0.00(-0.02%)
Sep 10, 2012 6.010 6.010 5.841 5.841 6,408 -0.15(-2.55%)
Sep 07, 2012 6.000 6.090 5.970 5.994 2,387 -0.21(-3.32%)
Sep 06, 2012 6.210 6.300 6.180 6.200 20,158 +0.04(+0.65%)
Sep 05, 2012 6.150 6.160 6.140 6.160 5,000 +0.06(+0.98%)
Sep 04, 2012 6.090 6.100 6.080 6.100 1,502 +0.10(+1.67%)
Aug 31, 2012 5.681 6.089 5.681 6.000 7,396 +0.43(+7.72%)
Aug 30, 2012 5.720 5.720 5.570 5.570 4,332 -0.23(-3.97%)
Aug 29, 2012 5.800 5.800 5.800 5.800 2,500 +0.09(+1.58%)
Aug 27, 2012 5.710 5.710 5.710 5.710 1,987 -0.04(-0.70%)
Aug 24, 2012 5.750 5.750 5.734 5.750 2,424 +0.03(+0.52%)
Aug 23, 2012 5.750 5.809 5.720 5.720 4,769 +0.08(+1.42%)
Aug 22, 2012 5.580 5.640 5.550 5.640 2,892 +0.07(+1.26%)
Aug 21, 2012 5.620 5.650 5.570 5.570 3,281 +0.14(+2.58%)
Aug 20, 2012 5.430 5.430 5.430 5.430 1,000 -0.04(-0.73%)
Aug 17, 2012 5.500 5.510 5.470 5.470 20,000 -0.01(-0.18%)
Aug 16, 2012 5.440 5.520 5.176 5.480 24,458 +0.07(+1.29%)
Aug 15, 2012 5.436 5.436 5.410 5.410 13,819 -0.06(-1.10%)
Aug 14, 2012 5.480 5.500 5.450 5.470 49,957 +0.00(+0.05%)
Aug 11, 2012 5.468 5.468 5.468 0 +0.00(+0.00%)
Aug 10, 2012 5.440 5.468 5.341 5.468 740 +0.17(+3.16%)
Aug 09, 2012 5.280 5.312 5.046 5.300 3,360 +0.06(+1.15%)
Aug 08, 2012 5.240 5.325 5.240 5.240 37,446 +0.08(+1.55%)
Aug 07, 2012 5.360 5.360 5.160 5.160 11,295 +0.06(+1.18%)
Aug 06, 2012 5.080 5.150 5.080 5.100 2,875 +0.06(+1.19%)
Aug 03, 2012 5.050 5.070 5.020 5.040 2,590 +0.07(+1.41%)
Aug 02, 2012 4.900 4.979 4.770 4.970 7,296 +0.00(+0.00%)
Aug 01, 2012 4.970 4.970 4.970 4.970 1,933,928 +0.01(+0.15%)
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%)
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.