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 (%)
Sep 27, 2013 5.479 5.510 5.470 5.510 3,778 -0.02(-0.40%)
Sep 26, 2013 5.540 5.548 5.506 5.532 22,687 +0.05(+0.95%)
Sep 25, 2013 5.484 5.497 5.480 5.480 3,994 +0.11(+2.05%)
Sep 24, 2013 5.350 5.382 5.350 5.370 11,742 -0.08(-1.47%)
Sep 23, 2013 5.410 5.450 5.380 5.450 33,450 +0.01(+0.18%)
Sep 20, 2013 5.380 5.450 5.380 5.440 8,735 +0.02(+0.33%)
Sep 19, 2013 5.504 5.564 5.422 5.422 11,016 -0.04(-0.70%)
Sep 18, 2013 5.310 5.500 5.240 5.460 74,592 +0.15(+2.82%)
Sep 17, 2013 5.360 5.380 5.310 5.310 7,788 -0.10(-1.85%)
Sep 16, 2013 5.420 5.471 5.410 5.410 43,351 -0.01(-0.18%)
Sep 13, 2013 5.350 5.420 5.349 5.420 16,962 +0.03(+0.56%)
Sep 12, 2013 5.370 5.450 5.370 5.390 56,212 +0.01(+0.19%)
Sep 11, 2013 5.290 5.393 5.290 5.380 97,688 +0.23(+4.47%)
Sep 10, 2013 5.206 5.206 5.150 5.150 33,745 +0.12(+2.39%)
Sep 09, 2013 5.020 5.100 5.020 5.030 36,949 +0.11(+2.24%)
Sep 06, 2013 4.960 4.984 4.920 4.920 2,294 +0.02(+0.41%)
Sep 05, 2013 4.900 4.920 4.900 4.900 4,884 -0.03(-0.61%)
Sep 04, 2013 4.928 4.930 4.897 4.930 11,210 +0.04(+0.82%)
Sep 03, 2013 4.840 4.890 4.834 4.890 10,050 +0.11(+2.30%)
Aug 30, 2013 4.776 4.780 4.776 4.780 5,000 +0.04(+0.84%)
Aug 29, 2013 4.754 4.754 4.740 4.740 3,021 -0.12(-2.39%)
Aug 28, 2013 4.720 4.870 4.720 4.856 19,657 -0.01(-0.25%)
Aug 27, 2013 4.881 4.894 4.840 4.868 29,418 -0.06(-1.26%)
Aug 26, 2013 4.900 4.980 4.810 4.930 51,352 +0.02(+0.41%)
Aug 23, 2013 4.995 5.000 4.900 4.910 146,254 +0.01(+0.12%)
Aug 22, 2013 4.880 4.950 4.850 4.904 220,220 +0.13(+2.81%)
Aug 21, 2013 4.780 4.810 4.700 4.770 54,511 +0.09(+1.92%)
Aug 20, 2013 4.590 4.680 4.580 4.680 40,346 -0.01(-0.19%)
Aug 19, 2013 4.700 4.760 4.680 4.689 92,649 -0.06(-1.29%)
Aug 16, 2013 4.800 4.800 4.750 4.750 71,025 +0.09(+1.93%)
Aug 15, 2013 4.720 4.720 4.660 4.660 38,387 -0.14(-2.92%)
Aug 14, 2013 4.780 4.840 4.780 4.800 38,850 +0.01(+0.21%)
Aug 13, 2013 4.740 4.800 4.700 4.790 125,641 +0.09(+1.91%)
Aug 12, 2013 4.591 4.700 4.591 4.700 10,263 +0.03(+0.64%)
Aug 09, 2013 4.570 4.670 4.570 4.670 22,353 +0.30(+6.96%)
Aug 08, 2013 4.340 4.390 4.291 4.366 10,847 +0.19(+4.45%)
Aug 07, 2013 4.260 4.260 4.160 4.180 22,593 -0.05(-1.09%)
Aug 06, 2013 4.290 4.300 4.200 4.226 180,283 -0.18(-4.17%)
Aug 05, 2013 4.460 4.460 4.410 4.410 1,806 +0.03(+0.64%)
Aug 02, 2013 4.410 4.421 4.351 4.382 5,780 -0.05(-1.08%)
Aug 01, 2013 4.310 4.440 4.310 4.430 13,416 +0.17(+3.99%)
Jul 31, 2013 4.210 4.270 4.210 4.260 21,680 -0.01(-0.30%)
Jul 30, 2013 4.280 4.290 4.220 4.273 15,517 +0.00(+0.07%)
Jul 29, 2013 4.370 4.370 4.270 4.270 6,659 +0.01(+0.23%)
Jul 26, 2013 4.290 4.351 4.250 4.260 74,032 -0.05(-1.16%)
Jul 25, 2013 4.330 4.330 4.280 4.310 107,950 -0.13(-2.93%)
Jul 24, 2013 4.500 4.500 4.350 4.440 70,259 +0.09(+2.07%)
Jul 23, 2013 4.290 4.400 4.290 4.350 102,382 +0.19(+4.67%)
Jul 22, 2013 4.100 4.156 4.130 4.156 10,906 +0.03(+0.63%)
Jul 19, 2013 4.080 4.190 4.080 4.130 8,797 -0.07(-1.67%)
Jul 18, 2013 4.130 4.200 4.130 4.200 39,068 +0.04(+0.96%)
Jul 17, 2013 4.210 4.210 4.100 4.160 9,389 +0.16(+4.00%)
Jul 16, 2013 3.990 4.030 3.980 4.000 21,860 +0.06(+1.50%)
Jul 15, 2013 3.940 3.990 3.930 3.941 101,082 +0.03(+0.79%)
Jul 12, 2013 3.990 3.990 3.910 3.910 10,309 -0.12(-2.98%)
Jul 11, 2013 3.980 4.050 3.980 4.030 818,131 +0.18(+4.68%)
Jul 10, 2013 3.890 3.890 3.850 3.850 40,893 -0.08(-2.04%)
Jul 09, 2013 3.910 3.960 3.850 3.930 50,811 +0.08(+2.08%)
Jul 08, 2013 3.850 3.900 3.850 3.850 23,695 -0.03(-0.77%)
Jul 05, 2013 3.960 3.960 3.850 3.880 16,997 -0.21(-5.13%)
Jul 03, 2013 4.080 4.150 4.020 4.090 11,887 -0.06(-1.45%)
Jul 02, 2013 4.250 4.250 4.150 4.150 5,756 -0.14(-3.26%)
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.