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

Glencore Internation (OP: GLCNF )

6.350 +0.134 (+2.16%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 17, 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 (%)
Nov 30, 2017 4.610 4.630 4.576 4.578 27,935 -0.02(-0.48%)
Nov 29, 2017 4.660 4.700 4.560 4.600 24,221 -0.10(-2.13%)
Nov 28, 2017 4.670 4.700 4.620 4.700 34,418 -0.08(-1.67%)
Nov 27, 2017 4.770 4.800 4.750 4.780 62,648 -0.07(-1.48%)
Nov 24, 2017 4.830 4.870 4.830 4.852 21,310 +0.02(+0.46%)
Nov 22, 2017 4.830 4.850 4.800 4.830 18,930 +0.04(+0.84%)
Nov 21, 2017 4.788 4.830 4.788 4.790 44,679 +0.02(+0.42%)
Nov 20, 2017 4.696 4.780 4.696 4.770 18,697 +0.07(+1.49%)
Nov 17, 2017 4.670 4.700 4.640 4.700 28,932 +0.03(+0.56%)
Nov 16, 2017 4.680 4.694 4.640 4.674 48,007 +0.07(+1.56%)
Nov 15, 2017 4.560 4.610 4.520 4.602 48,942 -0.07(-1.46%)
Nov 14, 2017 4.700 4.770 4.610 4.670 66,756 -0.11(-2.30%)
Nov 13, 2017 4.744 4.800 4.720 4.780 28,307 +0.01(+0.21%)
Nov 10, 2017 4.770 4.830 4.760 4.770 96,269 +0.02(+0.42%)
Nov 09, 2017 4.750 4.790 4.725 4.750 458,270 -0.12(-2.46%)
Nov 08, 2017 4.870 4.872 4.834 4.870 42,583 +0.02(+0.41%)
Nov 07, 2017 4.890 4.930 4.830 4.850 64,411 -0.10(-2.02%)
Nov 06, 2017 4.930 4.960 4.914 4.950 22,182 -0.01(-0.24%)
Nov 03, 2017 5.000 5.000 4.930 4.962 28,387 -0.03(-0.60%)
Nov 02, 2017 4.950 5.020 4.950 4.992 25,676 +0.02(+0.44%)
Nov 01, 2017 5.010 5.010 4.970 4.970 31,696 +0.13(+2.73%)
Oct 31, 2017 4.820 4.860 4.760 4.838 78,188 -0.03(-0.62%)
Oct 30, 2017 4.845 4.900 4.845 4.868 33,098 +0.02(+0.37%)
Oct 27, 2017 4.830 4.856 4.800 4.850 158,913 -0.13(-2.61%)
Oct 26, 2017 4.990 5.000 4.980 4.980 28,349 +0.00(+0.00%)
Oct 25, 2017 5.025 5.050 4.960 4.980 48,408 -0.11(-2.16%)
Oct 24, 2017 5.050 5.100 5.040 5.090 111,865 +0.08(+1.52%)
Oct 23, 2017 5.010 5.030 4.978 5.014 51,467 +0.01(+0.28%)
Oct 20, 2017 4.980 5.000 4.940 5.000 53,017 +0.03(+0.52%)
Oct 19, 2017 4.940 4.990 4.926 4.974 40,232 +0.01(+0.28%)
Oct 18, 2017 4.960 4.990 4.910 4.960 16,547 +0.00(+0.00%)
Oct 17, 2017 5.060 5.060 4.940 4.960 31,037 -0.13(-2.55%)
Oct 16, 2017 5.090 5.140 5.066 5.090 69,131 +0.06(+1.27%)
Oct 13, 2017 4.990 5.050 4.990 5.026 145,777 +0.15(+3.16%)
Oct 12, 2017 4.800 4.890 4.800 4.872 37,581 +0.05(+1.12%)
Oct 11, 2017 4.812 4.820 4.786 4.818 60,644 -0.03(-0.66%)
Oct 10, 2017 4.820 4.850 4.790 4.850 92,692 +0.11(+2.28%)
Oct 09, 2017 4.800 4.820 4.740 4.742 32,928 -0.07(-1.41%)
Oct 06, 2017 4.830 4.830 4.800 4.810 20,031 -0.06(-1.23%)
Oct 05, 2017 4.810 4.870 4.810 4.870 74,819 +0.10(+2.01%)
Oct 04, 2017 4.718 4.790 4.718 4.774 43,679 +0.08(+1.79%)
Oct 03, 2017 4.660 4.700 4.660 4.690 23,662 +0.05(+1.08%)
Oct 02, 2017 4.630 4.674 4.600 4.640 100,634 +0.04(+0.87%)
Sep 29, 2017 4.570 4.620 4.550 4.600 61,859 +0.06(+1.32%)
Sep 28, 2017 4.550 4.570 4.500 4.540 216,530 -0.07(-1.52%)
Sep 27, 2017 4.608 4.626 4.570 4.610 123,949 +0.04(+0.88%)
Sep 26, 2017 4.650 4.680 4.560 4.570 62,322 -0.05(-1.08%)
Sep 25, 2017 4.665 4.690 4.610 4.620 51,042 -0.06(-1.20%)
Sep 22, 2017 4.660 4.700 4.620 4.676 45,943 -0.01(-0.21%)
Sep 21, 2017 4.660 4.710 4.650 4.686 20,415 -0.01(-0.30%)
Sep 20, 2017 4.700 4.750 4.696 4.700 47,945 +0.00(+0.00%)
Sep 19, 2017 4.660 4.700 4.660 4.700 49,544 +0.05(+1.08%)
Sep 18, 2017 4.700 4.700 4.650 4.650 73,654 -0.05(-1.06%)
Sep 15, 2017 4.700 4.700 4.660 4.700 26,874 -0.05(-1.05%)
Sep 14, 2017 4.740 4.750 4.690 4.750 85,010 -0.07(-1.49%)
Sep 13, 2017 4.860 4.870 4.780 4.822 78,031 -0.14(-2.78%)
Sep 12, 2017 4.880 4.960 4.880 4.960 96,168 +0.08(+1.64%)
Sep 11, 2017 4.850 4.890 4.800 4.880 25,589 +0.08(+1.67%)
Sep 08, 2017 4.830 4.890 4.780 4.800 1,166,357 -0.02(-0.50%)
Sep 07, 2017 4.830 4.840 4.788 4.824 55,290 +0.01(+0.29%)
Sep 06, 2017 4.770 4.810 4.766 4.810 41,814 +0.08(+1.69%)
Sep 05, 2017 4.776 4.780 4.670 4.730 202,642 -0.06(-1.21%)
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.