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

Glencore Internation (OP: GLCNF )

5.815 -0.055 (-0.94%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 9, 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 (%)
May 30, 2014 5.410 5.440 5.400 5.408 5,792 -0.07(-1.31%)
May 29, 2014 5.486 5.500 5.480 5.480 3,413 +0.01(+0.18%)
May 28, 2014 5.480 5.480 5.470 5.470 8,643 -0.02(-0.44%)
May 27, 2014 5.530 5.530 5.490 5.494 20,398 -0.05(-0.83%)
May 23, 2014 5.540 5.540 5.540 0 +0.01(+0.18%)
May 22, 2014 5.540 5.540 5.530 5.530 25,550 +0.03(+0.55%)
May 21, 2014 5.490 5.540 5.480 5.500 19,315 +0.06(+1.10%)
May 20, 2014 5.500 5.540 5.440 5.440 31,393 -0.09(-1.63%)
May 19, 2014 5.530 5.530 5.510 5.530 4,167 +0.08(+1.47%)
May 16, 2014 5.460 5.464 5.450 5.450 3,593 -0.02(-0.37%)
May 15, 2014 5.540 5.540 5.470 5.470 2,623 -0.01(-0.21%)
May 14, 2014 5.456 5.506 5.456 5.481 1,643 -0.09(-1.59%)
May 13, 2014 5.568 5.576 5.564 5.570 7,747 +0.03(+0.54%)
May 12, 2014 5.556 5.580 5.540 5.540 22,379 +0.06(+1.09%)
May 09, 2014 5.520 5.520 5.470 5.480 6,012 -0.05(-0.90%)
May 08, 2014 5.560 5.560 5.530 5.530 38,622 +0.05(+0.95%)
May 07, 2014 5.430 5.510 5.430 5.478 6,471 +0.05(+0.88%)
May 06, 2014 5.420 5.450 5.400 5.430 62,581 +0.03(+0.56%)
May 05, 2014 5.370 5.420 5.350 5.400 47,758 +0.00(+0.07%)
May 02, 2014 5.350 5.396 5.350 5.396 2,424 +0.07(+1.28%)
May 01, 2014 5.320 5.328 5.320 5.328 2,073 -0.03(-0.60%)
Apr 30, 2014 5.340 5.410 5.340 5.360 138,329 +0.07(+1.32%)
Apr 29, 2014 5.280 5.300 5.280 5.290 8,741 +0.03(+0.57%)
Apr 28, 2014 5.256 5.260 5.200 5.260 11,424 -0.02(-0.38%)
Apr 25, 2014 5.280 5.304 5.280 5.280 3,301 -0.02(-0.38%)
Apr 24, 2014 5.300 5.300 5.300 5.300 3,184 -0.01(-0.19%)
Apr 23, 2014 5.310 5.310 5.310 5.310 190 +0.01(+0.19%)
Apr 21, 2014 5.300 5.300 5.300 44 +0.03(+0.57%)
Apr 17, 2014 5.270 5.270 5.270 0 +0.01(+0.19%)
Apr 16, 2014 5.236 5.290 5.236 5.260 9,069 +0.06(+1.15%)
Apr 15, 2014 5.250 5.250 5.170 5.200 37,224 -0.08(-1.59%)
Apr 14, 2014 5.264 5.322 5.264 5.284 8,354 +0.07(+1.42%)
Apr 11, 2014 5.190 5.214 5.190 5.210 0 -0.03(-0.57%)
Apr 10, 2014 5.270 5.273 5.240 5.240 5,072 +0.01(+0.19%)
Apr 09, 2014 5.290 5.290 5.230 5.230 84,187 -0.06(-1.13%)
Apr 08, 2014 5.260 5.320 5.240 5.290 7,436 +0.08(+1.54%)
Apr 07, 2014 5.240 5.280 5.210 5.210 15,934 -0.03(-0.57%)
Apr 04, 2014 5.296 5.320 5.240 5.240 0 +0.03(+0.58%)
Apr 03, 2014 5.210 5.210 5.170 5.210 3,595 +0.01(+0.19%)
Apr 02, 2014 5.270 5.270 5.200 5.200 19,906 +0.07(+1.36%)
Apr 01, 2014 5.170 5.180 5.130 5.130 2,008 +0.01(+0.20%)
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%)
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.