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

Glencore Internation (OP: GLCNF )

5.940 +0.125 (+2.15%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 10, 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 (%)
Dec 31, 2012 5.730 5.800 5.710 5.800 7,920 +0.16(+2.84%)
Dec 28, 2012 5.681 5.681 5.640 5.640 11,064 -0.07(-1.23%)
Dec 27, 2012 5.790 5.810 5.710 5.710 2,621 +0.05(+0.85%)
Dec 26, 2012 5.728 5.800 5.640 5.662 52,962 +0.01(+0.21%)
Dec 24, 2012 5.650 5.810 5.650 5.650 9,123 -0.02(-0.39%)
Dec 21, 2012 5.672 5.740 5.600 5.672 10,728 -0.09(-1.53%)
Dec 20, 2012 5.680 5.760 5.660 5.760 72,981 +0.12(+2.13%)
Dec 19, 2012 5.790 5.790 5.640 5.640 12,706 -0.12(-2.08%)
Dec 18, 2012 5.715 5.792 5.700 5.760 22,131 +0.06(+1.05%)
Dec 17, 2012 5.700 5.770 5.650 5.700 6,829 -0.04(-0.70%)
Dec 14, 2012 5.740 5.740 5.640 5.740 48,853 +0.16(+2.87%)
Dec 13, 2012 5.541 5.679 5.540 5.580 7,596 +0.00(+0.00%)
Dec 12, 2012 5.590 5.610 5.233 5.580 2,219 -0.07(-1.24%)
Dec 11, 2012 5.660 5.660 5.530 5.650 3,131 +0.11(+2.02%)
Dec 10, 2012 5.620 5.620 5.520 5.538 2,884 +0.05(+0.95%)
Dec 07, 2012 5.550 5.550 5.486 5.486 1,763 -0.04(-0.66%)
Dec 06, 2012 5.518 5.522 5.491 5.522 2,207 +0.11(+2.08%)
Dec 05, 2012 5.450 5.513 5.410 5.410 17,693 -0.04(-0.73%)
Dec 04, 2012 5.470 5.470 5.450 5.450 295 -0.05(-0.90%)
Nov 30, 2012 5.630 5.630 5.480 5.500 11,036 +0.08(+1.47%)
Nov 29, 2012 5.440 5.470 5.420 5.420 11,365 +0.10(+1.93%)
Nov 28, 2012 5.270 5.350 5.270 5.317 6,437 -0.08(-1.53%)
Nov 27, 2012 5.470 5.470 5.380 5.400 1,388 -0.11(-2.00%)
Nov 26, 2012 5.520 5.520 5.390 5.510 1,100 +0.00(+0.00%)
Nov 24, 2012 5.500 5.560 5.500 5.510 5,503 +0.00(+0.00%)
Nov 23, 2012 5.500 5.560 5.500 5.510 5,503 +0.15(+2.80%)
Nov 21, 2012 5.280 5.380 5.280 5.360 1,449 +0.12(+2.29%)
Nov 19, 2012 5.240 5.240 5.240 0 +0.08(+1.51%)
Nov 16, 2012 5.076 5.180 5.060 5.162 1,853 -0.06(-1.11%)
Nov 15, 2012 5.200 5.220 5.130 5.220 26,439 +0.02(+0.38%)
Nov 14, 2012 5.260 5.264 5.200 5.200 3,876 -0.10(-1.87%)
Nov 13, 2012 5.316 5.316 5.274 5.299 2,454 -0.14(-2.59%)
Nov 12, 2012 5.301 5.440 5.301 5.440 3,613 +0.13(+2.45%)
Nov 09, 2012 5.400 5.400 5.310 5.310 2,934 -0.11(-2.03%)
Nov 08, 2012 5.420 5.420 5.420 5.420 165 -0.08(-1.45%)
Nov 07, 2012 5.350 5.500 5.350 5.500 1,610 -0.00(-0.04%)
Nov 06, 2012 5.497 5.502 5.460 5.502 1,241 +0.03(+0.59%)
Nov 05, 2012 5.550 5.550 5.470 5.470 3,789 -0.10(-1.80%)
Nov 02, 2012 5.578 5.578 5.550 5.570 978 +0.05(+0.91%)
Nov 01, 2012 5.640 5.640 5.520 5.520 2,329 +0.14(+2.60%)
Oct 31, 2012 5.450 5.450 5.380 5.380 492 -0.15(-2.70%)
Oct 26, 2012 5.529 5.529 5.529 0 -0.04(-0.73%)
Oct 25, 2012 5.490 5.570 5.490 5.570 45,907 +0.15(+2.77%)
Oct 24, 2012 5.470 5.470 5.420 5.420 2,340 +0.02(+0.35%)
Oct 23, 2012 5.128 5.472 5.128 5.401 1,983 -0.07(-1.26%)
Oct 19, 2012 5.520 5.630 5.470 5.470 5,191 -0.17(-3.01%)
Oct 18, 2012 5.728 5.728 5.640 5.640 354 -0.09(-1.57%)
Oct 17, 2012 5.655 5.730 5.655 5.730 52,955 +0.20(+3.62%)
Oct 16, 2012 5.530 5.530 5.530 5.530 500 +0.17(+3.17%)
Oct 15, 2012 5.460 5.460 5.360 5.360 4,965 +0.01(+0.19%)
Oct 12, 2012 5.390 5.490 4.725 5.350 4,656 -0.01(-0.19%)
Oct 11, 2012 5.400 5.419 5.360 5.360 5,308 +0.07(+1.32%)
Oct 10, 2012 5.310 5.310 5.290 5.290 544 -0.11(-2.04%)
Oct 09, 2012 5.330 5.400 5.330 5.400 1,450 +0.04(+0.75%)
Oct 08, 2012 5.300 5.360 5.300 5.360 2,799 +0.03(+0.56%)
Oct 06, 2012 5.400 5.400 5.330 5.330 3,250 +0.00(+0.00%)
Oct 05, 2012 5.400 5.400 5.330 5.330 3,250 -0.10(-1.84%)
Oct 04, 2012 5.420 5.430 5.400 5.430 403 -0.05(-0.98%)
Oct 03, 2012 5.420 5.484 5.420 5.484 966 +0.08(+1.56%)
Oct 02, 2012 5.570 5.570 5.400 5.400 1,095 -0.04(-0.77%)
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.