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

Glencore Internation (OP: GLCNF )

5.875 -0.075 (-1.26%)
Streaming Delayed Price Updated: 1:55 PM EDT, Apr 19, 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 (%)
Feb 28, 2018 5.420 5.420 5.300 5.356 156,880 -0.14(-2.62%)
Feb 27, 2018 5.590 5.600 5.482 5.500 104,491 -0.14(-2.48%)
Feb 26, 2018 5.620 5.640 5.558 5.640 134,826 +0.03(+0.50%)
Feb 23, 2018 5.570 5.620 5.520 5.612 101,052 -0.04(-0.67%)
Feb 22, 2018 5.610 5.690 5.550 5.650 193,191 -0.03(-0.53%)
Feb 21, 2018 5.600 5.750 5.580 5.680 403,804 +0.34(+6.37%)
Feb 20, 2018 5.410 5.410 5.330 5.340 27,609 -0.18(-3.26%)
Feb 16, 2018 5.520 5.520 5.520 0 +0.04(+0.73%)
Feb 15, 2018 5.490 5.510 5.420 5.480 48,924 +0.03(+0.55%)
Feb 14, 2018 5.220 5.450 5.196 5.450 62,137 +0.19(+3.61%)
Feb 13, 2018 5.210 5.260 5.150 5.260 90,676 +0.12(+2.33%)
Feb 12, 2018 5.080 5.140 5.046 5.140 142,744 +0.08(+1.58%)
Feb 09, 2018 5.015 5.060 4.900 5.060 99,602 -0.00(-0.08%)
Feb 08, 2018 5.252 5.260 5.000 5.064 135,485 -0.16(-2.99%)
Feb 07, 2018 5.260 5.306 5.220 5.220 2,296,701 -0.23(-4.29%)
Feb 06, 2018 5.220 5.470 5.216 5.454 189,529 +0.15(+2.87%)
Feb 05, 2018 5.460 5.460 5.250 5.302 183,520 -0.08(-1.45%)
Feb 02, 2018 5.630 5.630 5.300 5.380 253,859 -0.35(-6.11%)
Feb 01, 2018 5.660 5.740 5.630 5.730 35,177 -0.01(-0.14%)
Jan 31, 2018 5.810 5.810 5.670 5.738 119,314 -0.05(-0.90%)
Jan 30, 2018 5.820 5.820 5.740 5.790 80,092 -0.08(-1.36%)
Jan 29, 2018 5.800 5.910 5.800 5.870 133,655 +0.13(+2.27%)
Jan 26, 2018 5.660 5.740 5.650 5.740 70,800 +0.09(+1.59%)
Jan 25, 2018 5.700 5.730 5.640 5.650 54,363 +0.05(+0.89%)
Jan 24, 2018 5.630 5.690 5.600 5.600 53,438 +0.13(+2.45%)
Jan 23, 2018 5.510 5.520 5.440 5.466 94,805 -0.16(-2.91%)
Jan 22, 2018 5.680 5.680 5.600 5.630 52,526 -0.03(-0.53%)
Jan 19, 2018 5.690 5.690 5.610 5.660 57,685 +0.00(+0.04%)
Jan 18, 2018 5.650 5.700 5.638 5.658 79,042 -0.00(-0.04%)
Jan 17, 2018 5.610 5.700 5.600 5.660 102,677 +0.11(+1.98%)
Jan 16, 2018 5.540 5.600 5.500 5.550 110,463 -0.07(-1.25%)
Jan 12, 2018 5.620 5.620 5.620 0 +0.10(+1.74%)
Jan 11, 2018 5.520 5.540 5.460 5.524 138,636 +0.02(+0.44%)
Jan 10, 2018 5.430 5.500 5.428 5.500 194,669 +0.13(+2.38%)
Jan 09, 2018 5.380 5.400 5.360 5.372 53,009 +0.00(+0.04%)
Jan 08, 2018 5.360 5.380 5.320 5.370 101,120 +0.10(+1.90%)
Jan 05, 2018 5.300 5.300 5.250 5.270 44,339 -0.05(-0.94%)
Jan 04, 2018 5.340 5.340 5.280 5.320 99,485 +0.03(+0.49%)
Jan 03, 2018 5.370 5.370 5.270 5.294 91,519 -0.09(-1.64%)
Jan 02, 2018 5.265 5.390 5.250 5.382 190,210 +0.15(+2.91%)
Dec 29, 2017 5.230 5.230 5.230 0 +0.03(+0.58%)
Dec 28, 2017 5.200 5.220 5.180 5.200 81,657 +0.04(+0.78%)
Dec 27, 2017 5.150 5.190 5.130 5.160 73,193 +0.12(+2.38%)
Dec 26, 2017 5.050 5.050 5.000 5.040 48,892 +0.00(+0.05%)
Dec 22, 2017 5.040 5.050 5.018 5.037 33,833 -0.00(-0.05%)
Dec 21, 2017 5.010 5.050 4.990 5.040 94,074 +0.05(+1.08%)
Dec 20, 2017 5.000 5.000 4.940 4.986 185,069 +0.05(+0.93%)
Dec 19, 2017 4.920 4.950 4.890 4.940 60,497 -0.01(-0.20%)
Dec 18, 2017 4.910 4.960 4.884 4.950 55,768 +0.10(+2.06%)
Dec 15, 2017 4.880 4.880 4.808 4.850 83,117 -0.11(-2.22%)
Dec 14, 2017 4.770 4.960 4.770 4.960 80,069 +0.17(+3.55%)
Dec 13, 2017 4.700 4.800 4.694 4.790 100,563 +0.17(+3.68%)
Dec 12, 2017 4.640 4.650 4.600 4.620 39,932 -0.08(-1.70%)
Dec 11, 2017 4.710 4.710 4.670 4.700 8,901 +0.07(+1.51%)
Dec 08, 2017 4.580 4.630 4.570 4.630 37,963 +0.08(+1.71%)
Dec 07, 2017 4.490 4.600 4.470 4.552 425,456 +0.06(+1.38%)
Dec 06, 2017 4.470 4.530 4.470 4.490 57,179 +0.04(+0.90%)
Dec 05, 2017 4.490 4.500 4.450 4.450 86,450 -0.16(-3.51%)
Dec 04, 2017 4.625 4.625 4.570 4.612 36,996 +0.05(+1.14%)
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.