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 (%)
May 31, 2017 3.720 3.720 3.690 3.720 1,505 -0.06(-1.59%)
May 30, 2017 3.780 3.810 3.760 3.780 8,151 +0.03(+0.80%)
May 26, 2017 3.740 3.750 3.740 3.750 10,859 +0.01(+0.27%)
May 25, 2017 3.790 3.800 3.740 3.740 31,800 -0.05(-1.32%)
May 24, 2017 3.770 3.812 3.770 3.790 27,851 +0.04(+1.05%)
May 23, 2017 3.836 3.836 3.751 3.751 3,529 -0.10(-2.58%)
May 22, 2017 3.860 3.870 3.840 3.850 39,620 +0.01(+0.26%)
May 19, 2017 3.810 3.872 3.810 3.840 13,190 +0.05(+1.32%)
May 18, 2017 3.700 3.800 3.690 3.790 102,134 +0.08(+2.24%)
May 17, 2017 3.770 3.780 3.707 3.707 16,000 -0.12(-3.21%)
May 16, 2017 3.800 3.830 3.800 3.830 15,920 +0.03(+0.79%)
May 15, 2017 3.810 3.810 3.790 3.800 12,180 +0.13(+3.49%)
May 12, 2017 3.686 3.686 3.660 3.672 36,263 -0.07(-1.82%)
May 11, 2017 3.732 3.740 3.732 3.740 12,651 +0.00(+0.00%)
May 10, 2017 3.750 3.760 3.740 3.740 4,686 +0.00(+0.00%)
May 09, 2017 3.760 3.780 3.740 3.740 28,800 +0.05(+1.36%)
May 08, 2017 3.680 3.700 3.660 3.690 16,928 -0.07(-1.86%)
May 05, 2017 3.630 3.800 3.630 3.760 56,785 +0.20(+5.62%)
May 04, 2017 3.560 3.620 3.550 3.560 43,236 -0.11(-3.00%)
May 03, 2017 3.720 3.740 3.660 3.670 39,156 -0.20(-5.17%)
May 02, 2017 3.856 3.880 3.820 3.870 13,996 -0.08(-2.03%)
May 01, 2017 3.950 3.970 3.900 3.950 16,845 +0.03(+0.87%)
Apr 28, 2017 3.950 3.950 3.916 3.916 6,355 -0.00(-0.10%)
Apr 27, 2017 3.850 3.920 3.850 3.920 2,395 -0.02(-0.61%)
Apr 26, 2017 3.880 3.980 3.880 3.944 82,451 -0.07(-1.65%)
Apr 25, 2017 4.000 4.010 3.970 4.010 89,988 +0.13(+3.35%)
Apr 24, 2017 3.870 3.924 3.870 3.880 5,375 +0.08(+2.11%)
Apr 21, 2017 3.786 3.800 3.786 3.800 1,550 -0.05(-1.30%)
Apr 20, 2017 3.840 3.880 3.820 3.850 103,017 +0.11(+2.94%)
Apr 19, 2017 3.800 3.827 3.740 3.740 4,100 -0.00(-0.05%)
Apr 18, 2017 3.800 3.800 3.700 3.742 178,668 -0.10(-2.55%)
Apr 17, 2017 3.928 3.928 3.840 3.840 52,173 +0.00(+0.00%)
Apr 13, 2017 3.840 3.856 3.820 3.840 20,347 -0.04(-1.03%)
Apr 12, 2017 3.940 3.940 3.880 3.880 38,425 -0.14(-3.41%)
Apr 11, 2017 4.020 4.020 3.960 4.017 27,920 +0.03(+0.68%)
Apr 10, 2017 3.980 3.990 3.956 3.990 3,002 +0.03(+0.76%)
Apr 07, 2017 3.920 4.000 3.920 3.960 3,400 -0.00(-0.10%)
Apr 06, 2017 4.010 4.010 3.964 3.964 11,547 -0.04(-0.90%)
Apr 05, 2017 4.040 4.080 4.000 4.000 36,889 +0.00(+0.00%)
Apr 04, 2017 3.992 4.000 3.960 4.000 3,958 +0.08(+2.09%)
Apr 03, 2017 3.940 3.970 3.890 3.918 30,038 -0.01(-0.15%)
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%)
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.