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, 2017 3.890 3.930 3.870 3.924 2,453 -0.03(-0.66%)
Mar 30, 2017 3.970 3.980 3.940 3.950 2,141 +0.05(+1.23%)
Mar 29, 2017 3.850 3.902 3.850 3.902 10,450 +0.00(+0.05%)
Mar 28, 2017 3.870 3.920 3.870 3.900 9,739 -0.03(-0.76%)
Mar 27, 2017 3.870 3.930 3.820 3.930 54,734 -0.09(-2.23%)
Mar 24, 2017 4.028 4.028 3.980 4.020 73,245 +0.01(+0.24%)
Mar 23, 2017 4.050 4.050 4.010 4.010 3,147 -0.13(-3.18%)
Mar 22, 2017 4.100 4.150 4.100 4.142 89,201 +0.04(+1.02%)
Mar 21, 2017 4.260 4.260 4.100 4.100 159,254 -0.17(-3.98%)
Mar 20, 2017 4.270 4.282 4.236 4.270 42,376 +0.01(+0.23%)
Mar 17, 2017 4.240 4.280 4.240 4.260 11,950 +0.02(+0.47%)
Mar 16, 2017 4.200 4.240 4.190 4.240 64,262 +0.16(+3.87%)
Mar 15, 2017 3.930 4.082 3.920 4.082 51,573 +0.25(+6.58%)
Mar 14, 2017 3.790 3.870 3.760 3.830 157,284 -0.01(-0.34%)
Mar 13, 2017 3.868 3.872 3.843 3.843 49,091 +0.06(+1.53%)
Mar 10, 2017 3.810 3.849 3.760 3.785 55,700 +0.06(+1.75%)
Mar 09, 2017 3.820 3.820 3.702 3.720 152,953 -0.16(-4.12%)
Mar 08, 2017 3.910 3.930 3.860 3.880 94,350 -0.04(-1.02%)
Mar 07, 2017 3.900 3.920 3.880 3.920 70,190 -0.12(-2.92%)
Mar 06, 2017 4.030 4.050 3.988 4.038 82,813 -0.13(-3.12%)
Mar 03, 2017 4.132 4.168 4.110 4.168 9,200 +0.06(+1.56%)
Mar 02, 2017 4.180 4.180 4.104 4.104 22,325 -0.08(-1.82%)
Mar 01, 2017 4.110 4.190 4.100 4.180 58,147 +0.18(+4.50%)
Feb 28, 2017 4.020 4.020 3.980 4.000 14,615 -0.08(-1.96%)
Feb 27, 2017 4.018 4.090 4.018 4.080 20,166 -0.01(-0.24%)
Feb 24, 2017 4.006 4.120 3.993 4.090 267,420 -0.06(-1.45%)
Feb 23, 2017 4.270 4.329 4.130 4.150 81,111 +0.08(+2.02%)
Feb 22, 2017 4.034 4.070 4.030 4.068 30,586 -0.02(-0.49%)
Feb 21, 2017 4.030 4.100 4.030 4.088 44,553 +0.11(+2.71%)
Feb 17, 2017 3.980 3.980 3.980 0 -0.06(-1.49%)
Feb 16, 2017 4.060 4.070 4.036 4.040 8,399 -0.04(-1.03%)
Feb 15, 2017 4.052 4.090 4.050 4.082 8,321 -0.02(-0.44%)
Feb 14, 2017 4.097 4.100 4.030 4.100 29,633 -0.02(-0.51%)
Feb 13, 2017 4.124 4.150 4.100 4.121 92,991 +0.10(+2.51%)
Feb 10, 2017 4.000 4.050 4.000 4.020 35,700 +0.12(+3.00%)
Feb 09, 2017 3.846 3.903 3.840 3.903 16,586 -0.02(-0.43%)
Feb 08, 2017 3.944 3.944 3.920 3.920 4,350 -0.05(-1.26%)
Feb 07, 2017 3.920 3.970 3.920 3.970 67,003 +0.09(+2.32%)
Feb 06, 2017 3.870 3.900 3.820 3.880 111,708 +0.01(+0.26%)
Feb 03, 2017 3.920 3.930 3.850 3.870 145,614 -0.21(-5.21%)
Feb 02, 2017 4.120 4.130 4.060 4.082 41,127 -0.07(-1.63%)
Feb 01, 2017 4.150 4.150 4.110 4.150 52,200 +0.02(+0.48%)
Jan 31, 2017 4.100 4.130 4.080 4.130 56,830 +0.08(+1.98%)
Jan 30, 2017 4.080 4.080 4.016 4.050 31,375 -0.07(-1.79%)
Jan 27, 2017 4.070 4.130 4.070 4.124 53,525 +0.11(+2.84%)
Jan 26, 2017 4.080 4.090 3.990 4.010 120,474 -0.14(-3.37%)
Jan 25, 2017 4.110 4.150 4.100 4.150 175,542 +0.02(+0.48%)
Jan 24, 2017 4.110 4.130 4.110 4.130 43,185 +0.10(+2.43%)
Jan 23, 2017 3.990 4.032 3.980 4.032 36,300 +0.13(+3.38%)
Jan 20, 2017 3.930 3.930 3.900 3.900 7,550 +0.04(+1.04%)
Jan 19, 2017 3.886 3.910 3.860 3.860 29,204 -0.02(-0.52%)
Jan 18, 2017 3.880 3.920 3.870 3.880 106,035 -0.03(-0.87%)
Jan 17, 2017 3.930 3.930 3.900 3.914 44,798 +0.08(+2.19%)
Jan 13, 2017 3.830 3.830 3.830 0 -0.03(-0.77%)
Jan 12, 2017 3.880 3.880 3.830 3.860 35,696 +0.04(+1.10%)
Jan 11, 2017 3.800 3.818 3.750 3.818 39,109 +0.11(+2.91%)
Jan 10, 2017 3.750 3.772 3.710 3.710 25,932 +0.09(+2.37%)
Jan 09, 2017 3.600 3.650 3.586 3.624 54,548 +0.05(+1.51%)
Jan 06, 2017 3.620 3.620 3.530 3.570 21,250 -0.07(-1.92%)
Jan 05, 2017 3.520 3.640 3.520 3.640 106,445 +0.18(+5.20%)
Jan 04, 2017 3.490 3.510 3.444 3.460 14,671 -0.02(-0.52%)
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.