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

Glencore Internation (OP: GLCNF )

5.815 UNCHANGED
Streaming Delayed Price Updated: 1:56 PM EDT, May 9, 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 (%)
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%)
May 01, 2012 6.990 6.990 6.980 6.980 4,056 +0.14(+2.05%)
Apr 30, 2012 6.840 6.880 6.840 6.840 6,912 -0.21(-2.98%)
Apr 27, 2012 7.070 7.098 7.050 7.050 4,357 +0.10(+1.44%)
Apr 26, 2012 6.990 7.070 6.950 6.950 4,137 +0.09(+1.31%)
Apr 25, 2012 6.894 7.030 6.860 6.860 2,657 +0.24(+3.63%)
Apr 24, 2012 6.650 6.650 6.620 6.620 663 -0.04(-0.60%)
Apr 23, 2012 6.600 6.660 6.510 6.660 4,677 -0.12(-1.83%)
Apr 20, 2012 6.784 6.784 6.784 6.784 101 +0.19(+2.94%)
Apr 19, 2012 6.640 6.760 6.590 6.590 1,493 +0.00(+0.03%)
Apr 18, 2012 6.540 6.720 6.540 6.588 10,677 +0.12(+1.86%)
Apr 17, 2012 6.464 6.584 6.464 6.468 1,074 +0.19(+2.99%)
Apr 16, 2012 6.310 6.460 6.280 6.280 4,276 -0.17(-2.64%)
Apr 13, 2012 6.440 6.450 6.260 6.450 9,856 +0.03(+0.47%)
Apr 12, 2012 6.420 6.460 6.420 6.420 2,850 +0.17(+2.72%)
Apr 11, 2012 6.276 6.276 6.250 6.250 1,104 +0.03(+0.48%)
Apr 10, 2012 6.410 6.410 6.220 6.220 1,764 -0.19(-2.96%)
Apr 09, 2012 6.590 6.590 6.410 6.410 3,530 -0.03(-0.47%)
Apr 05, 2012 6.360 6.440 6.360 6.440 2,005 -0.01(-0.16%)
Apr 04, 2012 6.310 6.450 6.126 6.450 59,366 +0.05(+0.78%)
Apr 03, 2012 6.400 6.400 6.400 6.400 3,640 -0.10(-1.54%)
Apr 02, 2012 6.370 6.500 6.310 6.500 2,913 +0.16(+2.52%)
Mar 30, 2012 6.330 6.340 6.150 6.340 2,587 +0.26(+4.28%)
Mar 29, 2012 6.180 6.230 6.060 6.080 3,881 -0.19(-3.03%)
Mar 28, 2012 6.330 6.330 6.090 6.270 11,225 -0.23(-3.54%)
Mar 27, 2012 6.414 6.500 6.330 6.500 18,220 +0.19(+3.01%)
Mar 26, 2012 6.520 6.520 6.300 6.310 3,716 -0.11(-1.77%)
Mar 23, 2012 6.230 6.530 6.230 6.424 4,991 -0.02(-0.25%)
Mar 22, 2012 6.440 6.530 6.280 6.440 18,803 -0.16(-2.37%)
Mar 21, 2012 6.660 6.690 6.582 6.596 7,244 -0.04(-0.66%)
Mar 20, 2012 6.630 6.640 6.500 6.640 6,298 -0.13(-1.92%)
Mar 19, 2012 6.610 6.770 6.590 6.770 9,812 +0.06(+0.89%)
Mar 16, 2012 6.630 6.710 6.570 6.710 3,269 +0.14(+2.13%)
Mar 15, 2012 6.486 6.580 6.350 6.570 4,812 +0.06(+0.89%)
Mar 14, 2012 6.600 6.600 6.482 6.512 14,079 -0.12(-1.78%)
Mar 13, 2012 6.460 6.630 6.460 6.630 7,310 +0.23(+3.63%)
Mar 12, 2012 6.340 6.480 6.340 6.398 6,645 +0.05(+0.76%)
Mar 09, 2012 6.346 6.386 6.330 6.350 3,536 +0.00(+0.00%)
Mar 08, 2012 6.360 6.486 6.350 6.350 6,450 +0.08(+1.28%)
Mar 07, 2012 6.300 6.430 6.250 6.270 3,975 -0.04(-0.67%)
Mar 06, 2012 6.300 6.340 6.300 6.312 7,429 -0.13(-1.99%)
Mar 05, 2012 6.580 6.580 6.330 6.440 20,441 -0.30(-4.45%)
Mar 02, 2012 6.700 6.740 6.630 6.740 6,119 +0.00(+0.00%)
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.