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

Glencore Internation (OP: GLCNF )

6.216 UNCHANGED
Streaming Delayed Price Updated: 3:14 PM EDT, May 16, 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, 2018 4.310 4.350 4.300 4.340 17,100 +0.05(+1.15%)
Sep 27, 2018 4.360 4.360 4.290 4.290 96,139 -0.18(-4.02%)
Sep 26, 2018 4.445 4.480 4.430 4.470 165,072 -0.03(-0.67%)
Sep 25, 2018 4.470 4.510 4.450 4.500 22,374 +0.22(+5.14%)
Sep 24, 2018 4.390 4.390 4.280 4.280 33,145 -0.12(-2.73%)
Sep 21, 2018 4.340 4.400 4.300 4.400 516,900 +0.14(+3.29%)
Sep 20, 2018 4.270 4.300 4.250 4.260 70,884 +0.04(+0.95%)
Sep 19, 2018 4.160 4.223 4.160 4.220 152,740 +0.18(+4.46%)
Sep 18, 2018 4.050 4.085 4.040 4.040 39,131 +0.12(+3.06%)
Sep 17, 2018 3.925 3.950 3.910 3.920 19,078 +0.00(+0.05%)
Sep 14, 2018 3.940 3.970 3.910 3.918 65,400 -0.01(-0.20%)
Sep 13, 2018 3.930 3.940 3.900 3.926 46,780 +0.08(+1.98%)
Sep 12, 2018 3.825 3.870 3.800 3.850 91,594 +0.09(+2.44%)
Sep 11, 2018 3.750 3.770 3.700 3.758 72,919 -0.02(-0.45%)
Sep 10, 2018 3.790 3.802 3.760 3.775 89,832 -0.02(-0.66%)
Sep 07, 2018 3.860 3.880 3.800 3.800 25,800 -0.13(-3.31%)
Sep 06, 2018 4.000 4.000 3.920 3.930 37,702 -0.11(-2.72%)
Sep 05, 2018 4.060 4.080 4.000 4.040 61,718 +0.03(+0.75%)
Sep 04, 2018 4.005 4.010 3.950 4.010 29,469 -0.07(-1.77%)
Aug 31, 2018 4.082 4.082 4.082 0 -0.07(-1.64%)
Aug 30, 2018 4.210 4.210 4.150 4.150 27,387 -0.05(-1.26%)
Aug 29, 2018 4.180 4.250 4.180 4.203 36,252 -0.01(-0.31%)
Aug 28, 2018 4.240 4.280 4.190 4.216 2,232,630 +0.01(+0.24%)
Aug 27, 2018 4.180 4.220 4.156 4.206 21,421 +0.10(+2.34%)
Aug 24, 2018 4.070 4.120 4.070 4.110 22,100 +0.16(+4.05%)
Aug 23, 2018 3.980 4.000 3.950 3.950 30,299 -0.03(-0.65%)
Aug 22, 2018 4.000 4.010 3.970 3.976 47,536 +0.01(+0.25%)
Aug 21, 2018 3.940 4.000 3.920 3.966 25,200 +0.04(+0.98%)
Aug 20, 2018 3.950 3.984 3.922 3.928 18,931 +0.02(+0.51%)
Aug 17, 2018 3.830 3.930 3.830 3.908 82,300 +0.04(+1.10%)
Aug 16, 2018 3.850 3.924 3.850 3.865 25,757 +0.08(+1.98%)
Aug 15, 2018 3.860 3.860 3.779 3.790 139,153 -1.27(-25.12%)
Aug 14, 2018 4.030 5.062 4.010 5.062 1,253,863 +1.01(+24.98%)
Aug 13, 2018 4.100 4.104 4.050 4.050 56,625 -0.07(-1.69%)
Aug 10, 2018 4.100 4.120 4.050 4.120 2,147,600 -0.12(-2.86%)
Aug 09, 2018 4.230 4.280 4.230 4.241 76,203 +0.05(+1.22%)
Aug 08, 2018 4.200 4.205 4.178 4.190 61,819 -0.03(-0.71%)
Aug 07, 2018 4.220 4.240 4.220 4.220 204,776 +0.16(+3.89%)
Aug 06, 2018 4.060 4.080 4.020 4.062 70,850 -0.08(-1.88%)
Aug 03, 2018 4.100 4.170 4.100 4.140 58,100 +0.04(+0.98%)
Aug 02, 2018 4.090 4.110 4.056 4.100 67,828 -0.15(-3.53%)
Aug 01, 2018 4.280 4.280 4.200 4.250 36,735 -0.10(-2.30%)
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%)
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.