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

Glencore Internation (OP: GLCNF )

6.320 -0.030 (-0.47%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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 (%)
Oct 31, 2016 2.980 3.070 2.980 3.055 111,779 +0.10(+3.21%)
Oct 28, 2016 2.990 2.990 2.960 2.960 14,800 -0.01(-0.34%)
Oct 27, 2016 2.980 2.980 2.950 2.970 18,167 +0.02(+0.68%)
Oct 26, 2016 2.930 2.970 2.920 2.950 45,150 -0.06(-1.93%)
Oct 25, 2016 3.010 3.040 3.000 3.008 47,267 +0.10(+3.37%)
Oct 24, 2016 2.970 2.970 2.900 2.910 52,791 +0.01(+0.34%)
Oct 21, 2016 2.900 2.900 2.900 2.900 21,648 -0.02(-0.82%)
Oct 20, 2016 2.920 2.930 2.880 2.924 9,690 -0.02(-0.61%)
Oct 19, 2016 2.950 2.950 2.930 2.942 22,970 +0.00(+0.00%)
Oct 18, 2016 2.870 2.950 2.870 2.942 15,138 +0.15(+5.45%)
Oct 17, 2016 2.820 2.820 2.790 2.790 15,581 -0.01(-0.36%)
Oct 14, 2016 2.835 2.835 2.800 2.800 462,288 -0.05(-1.69%)
Oct 13, 2016 2.820 2.850 2.790 2.848 586,560 -0.02(-0.56%)
Oct 12, 2016 2.810 2.864 2.810 2.864 15,107 +0.20(+7.67%)
Oct 11, 2016 2.800 2.800 2.660 2.660 7,665 -0.16(-5.67%)
Oct 10, 2016 2.800 2.831 2.798 2.820 829,994 +0.05(+1.95%)
Oct 07, 2016 2.770 2.780 2.744 2.766 76,898 +0.06(+2.07%)
Oct 06, 2016 2.710 2.713 2.710 2.710 13,193 -0.04(-1.45%)
Oct 05, 2016 2.734 2.750 2.734 2.750 7,076 +0.02(+0.73%)
Oct 04, 2016 2.760 2.760 2.730 2.730 312,353 +0.01(+0.44%)
Oct 03, 2016 2.750 2.750 2.710 2.718 18,500 -0.03(-1.16%)
Sep 30, 2016 2.780 2.780 2.740 2.750 37,060 +0.03(+1.10%)
Sep 29, 2016 2.790 2.802 2.720 2.720 21,336 -0.03(-1.02%)
Sep 28, 2016 2.750 2.770 2.740 2.748 35,941 +0.02(+0.66%)
Sep 27, 2016 2.700 2.730 2.661 2.730 24,557 +0.01(+0.37%)
Sep 26, 2016 2.690 2.720 2.690 2.720 11,350 -0.01(-0.37%)
Sep 23, 2016 2.710 2.734 2.700 2.730 20,495 -0.01(-0.26%)
Sep 22, 2016 2.740 2.750 2.702 2.737 17,775 +0.14(+5.27%)
Sep 21, 2016 2.560 2.600 2.542 2.600 23,979 +0.04(+1.56%)
Sep 20, 2016 2.550 2.570 2.540 2.560 7,747 +0.03(+1.19%)
Sep 19, 2016 2.540 2.560 2.530 2.530 53,459 +0.12(+4.98%)
Sep 16, 2016 2.370 2.420 2.370 2.410 4,006 +0.02(+0.84%)
Sep 15, 2016 2.400 2.400 2.390 2.390 6,200 +0.00(+0.00%)
Sep 14, 2016 2.400 2.420 2.390 2.390 62,000 -0.05(-2.05%)
Sep 12, 2016 2.440 2.440 2.440 0 +0.01(+0.33%)
Sep 09, 2016 2.450 2.460 2.400 2.432 72,327 -0.06(-2.33%)
Sep 08, 2016 2.500 2.500 2.485 2.490 122,800 +0.04(+1.63%)
Sep 07, 2016 2.500 2.500 2.450 2.450 3,200 -0.04(-1.69%)
Sep 06, 2016 2.460 2.500 2.450 2.492 20,710 +0.07(+2.98%)
Sep 02, 2016 2.420 2.420 2.420 0 +0.08(+3.42%)
Sep 01, 2016 2.330 2.372 2.330 2.340 10,967 +0.04(+1.74%)
Aug 31, 2016 2.260 2.300 2.250 2.300 54,131 +0.00(+0.00%)
Aug 30, 2016 2.350 2.350 2.300 2.300 13,076 -0.08(-3.36%)
Aug 29, 2016 2.400 2.400 2.330 2.380 111,812 -0.05(-2.06%)
Aug 26, 2016 2.410 2.474 2.370 2.430 13,158 +0.05(+2.10%)
Aug 25, 2016 2.360 2.380 2.340 2.380 28,365 -0.05(-2.06%)
Aug 24, 2016 2.420 2.476 2.400 2.430 241,749 -0.07(-2.64%)
Aug 23, 2016 2.470 2.510 2.470 2.496 110,386 +0.08(+3.31%)
Aug 22, 2016 2.420 2.440 2.400 2.416 10,040 -0.07(-2.97%)
Aug 19, 2016 2.512 2.520 2.460 2.490 46,563 -0.08(-3.04%)
Aug 18, 2016 2.592 2.600 2.560 2.568 16,875 +0.04(+1.58%)
Aug 17, 2016 2.540 2.540 2.480 2.528 28,336 -0.06(-2.28%)
Aug 16, 2016 2.538 2.590 2.520 2.587 14,430 +0.12(+4.74%)
Aug 15, 2016 2.490 2.490 2.470 2.470 4,813 -0.06(-2.37%)
Aug 12, 2016 2.550 2.552 2.520 2.530 5,100 -0.03(-1.17%)
Aug 11, 2016 2.542 2.600 2.532 2.560 24,192 +0.02(+0.63%)
Aug 10, 2016 2.570 2.580 2.534 2.544 30,750 -0.00(-0.16%)
Aug 09, 2016 2.540 2.554 2.530 2.548 4,632 +0.02(+0.71%)
Aug 08, 2016 2.530 2.530 2.530 2.530 19,000 +0.04(+1.61%)
Aug 05, 2016 2.500 2.506 2.470 2.490 19,084 +0.00(+0.00%)
Aug 04, 2016 2.460 2.490 2.446 2.490 18,524 +0.01(+0.40%)
Aug 03, 2016 2.460 2.480 2.440 2.480 2,805 -0.02(-0.80%)
Aug 02, 2016 2.470 2.500 2.460 2.500 32,541 +0.03(+1.05%)
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.