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 (%)
May 31, 2013 4.980 5.000 4.900 4.909 26,888 -0.14(-2.79%)
May 30, 2013 5.040 5.143 5.040 5.050 24,463 +0.08(+1.61%)
May 29, 2013 4.978 5.000 4.920 4.970 11,741 -0.05(-0.96%)
May 28, 2013 5.040 5.040 4.970 5.018 19,968 -0.02(-0.44%)
May 24, 2013 5.050 5.050 5.000 5.040 16,556 -0.01(-0.20%)
May 23, 2013 5.080 5.120 5.050 5.050 26,137 -0.17(-3.26%)
May 22, 2013 5.200 5.370 5.200 5.220 23,406 -0.03(-0.65%)
May 21, 2013 5.240 5.300 5.230 5.254 41,450 +0.18(+3.63%)
May 20, 2013 5.070 5.130 5.060 5.070 8,934 -0.13(-2.50%)
May 17, 2013 5.220 5.220 5.110 5.200 17,342 +0.05(+0.97%)
May 16, 2013 5.100 5.150 5.080 5.150 28,641 +0.08(+1.60%)
May 15, 2013 5.100 5.110 5.030 5.069 49,628 -0.24(-4.56%)
May 13, 2013 5.350 5.350 5.250 5.311 3,738 -0.02(-0.36%)
May 10, 2013 5.390 5.390 5.266 5.330 47,301 -0.16(-2.91%)
May 09, 2013 5.510 5.530 5.490 5.490 2,230 -0.05(-0.90%)
May 08, 2013 5.412 5.540 5.412 5.540 72,378 +0.12(+2.21%)
May 07, 2013 5.424 5.454 5.360 5.420 30,587 +0.02(+0.37%)
May 06, 2013 5.360 5.450 5.350 5.400 27,520 +0.05(+0.93%)
May 03, 2013 5.500 5.500 5.340 5.350 57,121 +0.19(+3.64%)
May 02, 2013 5.221 5.251 5.050 5.162 19,845 +0.34(+7.10%)
May 01, 2013 4.920 4.960 4.770 4.820 45,515 -0.17(-3.41%)
Apr 30, 2013 4.950 4.990 4.950 4.990 1,168 -0.13(-2.54%)
Apr 29, 2013 5.040 5.120 5.000 5.120 3,659 +0.18(+3.60%)
Apr 26, 2013 4.980 4.980 4.942 4.942 23,141 -0.15(-2.91%)
Apr 25, 2013 5.140 5.140 5.090 5.090 3,817 +0.09(+1.80%)
Apr 24, 2013 5.030 5.040 4.980 5.000 91,701 +0.18(+3.73%)
Apr 23, 2013 4.822 4.822 4.810 4.820 8,455 +0.10(+2.12%)
Apr 22, 2013 4.730 4.730 4.650 4.720 2,989 -0.12(-2.48%)
Apr 19, 2013 4.830 4.840 4.830 4.840 4,200 +0.03(+0.54%)
Apr 18, 2013 4.780 4.814 4.780 4.814 203 -0.08(-1.55%)
Apr 17, 2013 4.880 4.890 4.808 4.890 5,283 -0.16(-3.17%)
Apr 16, 2013 5.090 5.090 4.982 5.050 7,056 +0.12(+2.43%)
Apr 15, 2013 5.060 5.060 4.850 4.930 20,551 -0.43(-8.02%)
Apr 12, 2013 5.360 5.360 5.350 5.360 12,000 -0.05(-0.92%)
Apr 11, 2013 5.442 5.442 5.400 5.410 837 -0.11(-1.99%)
Apr 10, 2013 5.520 5.520 5.446 5.520 111,343 +0.01(+0.18%)
Apr 09, 2013 5.452 5.510 5.452 5.510 2,600 +0.25(+4.75%)
Apr 08, 2013 5.250 5.270 5.250 5.260 12,044 +0.05(+0.96%)
Apr 05, 2013 5.170 5.210 5.150 5.210 1,733 -0.11(-2.03%)
Apr 04, 2013 5.330 5.330 5.318 5.318 7,196 +0.11(+2.07%)
Apr 03, 2013 5.320 5.320 5.210 5.210 2,561 -0.18(-3.34%)
Apr 02, 2013 5.480 5.480 5.390 5.390 2,022 -0.04(-0.74%)
Mar 28, 2013 5.430 5.430 5.430 0 +0.03(+0.59%)
Mar 27, 2013 5.410 5.420 5.398 5.398 1,741 -0.04(-0.77%)
Mar 26, 2013 5.434 5.440 5.434 5.440 444 +0.03(+0.55%)
Mar 25, 2013 5.526 5.526 5.410 5.410 5,210 -0.11(-1.99%)
Mar 22, 2013 5.510 5.520 5.490 5.520 3,603 -0.01(-0.16%)
Mar 21, 2013 5.490 5.530 5.450 5.529 3,062 -0.03(-0.56%)
Mar 20, 2013 5.570 5.570 5.540 5.560 5,650 +0.03(+0.51%)
Mar 19, 2013 5.620 5.620 5.532 5.532 1,913 -0.17(-2.95%)
Mar 18, 2013 5.660 5.730 5.660 5.700 5,560 -0.12(-2.06%)
Mar 15, 2013 5.900 5.900 5.820 5.820 1,450 -0.02(-0.34%)
Mar 14, 2013 5.850 5.850 5.840 5.840 3,942 +0.08(+1.39%)
Mar 13, 2013 5.784 5.784 5.760 5.760 1,378 -0.04(-0.69%)
Mar 12, 2013 5.771 5.808 5.771 5.800 1,487 -0.00(-0.03%)
Mar 11, 2013 5.850 5.850 5.790 5.802 3,252 +0.03(+0.47%)
Mar 08, 2013 5.800 5.830 5.750 5.775 101,831 -0.00(-0.09%)
Mar 07, 2013 5.849 5.849 5.770 5.780 6,741 -0.07(-1.20%)
Mar 06, 2013 5.900 5.900 5.850 5.850 1,716 -0.10(-1.68%)
Mar 05, 2013 5.960 5.960 5.900 5.950 9,800 +0.37(+6.63%)
Mar 04, 2013 5.550 5.580 5.518 5.580 2,500 -0.02(-0.36%)
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.