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 (%)
Mar 31, 2014 5.200 5.200 5.120 5.120 16,149 -0.05(-0.97%)
Mar 28, 2014 5.226 5.230 5.170 5.170 0 +0.09(+1.77%)
Mar 27, 2014 5.090 5.111 5.060 5.080 6,311 -0.04(-0.86%)
Mar 26, 2014 5.186 5.186 5.120 5.124 5,075 -0.02(-0.47%)
Mar 25, 2014 5.120 5.180 5.120 5.148 15,873 +0.11(+2.10%)
Mar 24, 2014 5.120 5.130 5.040 5.042 10,828 +0.00(+0.04%)
Mar 21, 2014 4.980 5.060 4.974 5.040 34,135 +0.05(+1.00%)
Mar 20, 2014 4.970 4.990 4.950 4.990 32,179 +0.03(+0.53%)
Mar 19, 2014 5.070 5.070 4.963 4.963 6,616 -0.19(-3.62%)
Mar 18, 2014 5.112 5.190 5.110 5.150 18,936 +0.05(+1.03%)
Mar 17, 2014 5.100 5.160 5.090 5.098 12,241 +0.15(+2.98%)
Mar 14, 2014 4.984 5.000 4.910 4.950 0 -0.07(-1.39%)
Mar 13, 2014 5.151 5.151 5.020 5.020 147,325 -0.11(-2.14%)
Mar 12, 2014 5.110 5.170 5.100 5.130 26,820 -0.07(-1.35%)
Mar 11, 2014 5.210 5.280 5.190 5.200 50,577 -0.08(-1.52%)
Mar 10, 2014 5.230 5.280 5.230 5.280 2,358 -0.11(-2.04%)
Mar 07, 2014 5.540 5.540 5.390 5.390 0 -0.32(-5.60%)
Mar 06, 2014 5.660 5.740 5.660 5.710 101,662 +0.17(+3.07%)
Mar 05, 2014 5.575 5.575 5.540 5.540 9,018 +0.02(+0.36%)
Mar 04, 2014 5.550 5.582 5.520 5.520 21,190 +0.06(+1.10%)
Mar 03, 2014 5.400 5.460 5.400 5.460 14,318 -0.05(-0.94%)
Feb 28, 2014 5.505 5.534 5.505 5.512 0 -0.02(-0.40%)
Feb 27, 2014 5.500 5.540 5.480 5.534 2,192 +0.07(+1.36%)
Feb 26, 2014 5.480 5.510 5.460 5.460 4,910 -0.09(-1.62%)
Feb 25, 2014 5.555 5.570 5.540 5.550 3,093 -0.06(-1.00%)
Feb 24, 2014 5.590 5.630 5.590 5.606 25,805 -0.02(-0.43%)
Feb 21, 2014 5.650 5.666 5.630 5.630 0 -0.07(-1.23%)
Feb 20, 2014 5.690 5.700 5.650 5.700 3,482 -0.05(-0.87%)
Feb 19, 2014 5.790 5.828 5.750 5.750 99,944 -0.02(-0.35%)
Feb 18, 2014 5.770 5.796 5.730 5.770 224,579 +0.08(+1.41%)
Feb 14, 2014 5.690 5.690 5.690 0 +0.19(+3.45%)
Feb 13, 2014 5.500 5.550 5.500 5.500 4,323 -0.09(-1.61%)
Feb 12, 2014 5.620 5.620 5.560 5.590 80,784 +0.11(+2.05%)
Feb 11, 2014 5.385 5.495 5.385 5.478 254,447 +0.15(+2.77%)
Feb 10, 2014 5.330 5.380 5.330 5.330 2,732 -0.01(-0.19%)
Feb 07, 2014 5.340 5.390 5.340 5.340 0 +0.09(+1.71%)
Feb 06, 2014 5.200 5.260 5.200 5.250 14,708 +0.13(+2.54%)
Feb 05, 2014 5.130 5.130 5.096 5.120 7,039 -0.01(-0.25%)
Feb 04, 2014 5.080 5.149 5.080 5.133 16,423 +0.09(+1.85%)
Feb 03, 2014 5.260 5.260 5.040 5.040 16,337 -0.29(-5.44%)
Jan 31, 2014 5.240 5.330 5.240 5.330 0 -0.00(-0.06%)
Jan 30, 2014 5.314 5.350 5.314 5.333 20,936 -0.05(-0.87%)
Jan 29, 2014 5.310 5.390 5.310 5.380 5,589 +0.02(+0.37%)
Jan 28, 2014 5.374 5.424 5.360 5.360 121,597 +0.07(+1.32%)
Jan 27, 2014 5.350 5.350 5.290 5.290 686 -0.03(-0.56%)
Jan 24, 2014 5.480 5.480 5.320 5.320 0 -0.23(-4.14%)
Jan 23, 2014 5.521 5.550 5.510 5.550 8,787 +0.01(+0.18%)
Jan 22, 2014 5.548 5.570 5.537 5.540 69,585 +0.06(+1.09%)
Jan 21, 2014 5.500 5.520 5.470 5.480 32,357 -0.04(-0.69%)
Jan 17, 2014 5.518 5.518 5.518 0 +0.17(+3.14%)
Jan 16, 2014 5.390 5.400 5.340 5.350 20,740 +0.10(+1.90%)
Jan 15, 2014 5.224 5.250 5.224 5.250 3,990 +0.04(+0.77%)
Jan 14, 2014 5.240 5.260 5.210 5.210 13,801 -0.03(-0.57%)
Jan 13, 2014 5.250 5.270 5.240 5.240 39,076 -0.00(-0.09%)
Jan 10, 2014 5.230 5.270 5.230 5.245 4,749 +0.11(+2.18%)
Jan 09, 2014 5.170 5.170 5.020 5.133 17,045 -0.01(-0.15%)
Jan 08, 2014 5.170 5.180 5.100 5.140 30,602 +0.08(+1.66%)
Jan 07, 2014 5.061 5.080 5.050 5.056 117,118 -0.03(-0.67%)
Jan 06, 2014 5.070 5.090 5.020 5.090 2,219 +0.06(+1.19%)
Jan 03, 2014 5.040 5.080 5.030 5.030 27,362 -0.06(-1.16%)
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.