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 (%)
Nov 30, 2016 3.510 3.540 3.474 3.520 9,128 +0.01(+0.28%)
Nov 29, 2016 3.510 3.530 3.500 3.510 20,678 -0.01(-0.40%)
Nov 28, 2016 3.560 3.560 3.520 3.524 14,398 -0.02(-0.65%)
Nov 25, 2016 3.550 3.550 3.520 3.547 78,025 -0.01(-0.37%)
Nov 23, 2016 3.560 3.560 3.560 0 +0.05(+1.42%)
Nov 22, 2016 3.470 3.530 3.470 3.510 171,991 +0.15(+4.46%)
Nov 21, 2016 3.340 3.400 3.332 3.360 21,246 +0.11(+3.38%)
Nov 18, 2016 3.250 3.250 3.200 3.250 1,915,820 -0.07(-2.11%)
Nov 17, 2016 3.320 3.324 3.300 3.320 9,652 +0.03(+0.91%)
Nov 16, 2016 3.310 3.326 3.280 3.290 14,702 -0.08(-2.37%)
Nov 15, 2016 3.350 3.374 3.302 3.370 98,925 -0.17(-4.86%)
Nov 14, 2016 3.530 3.570 3.500 3.542 40,418 +0.02(+0.51%)
Nov 11, 2016 3.580 3.580 3.468 3.524 38,245 -0.03(-0.73%)
Nov 10, 2016 3.550 3.620 3.480 3.550 34,329 +0.17(+4.97%)
Nov 09, 2016 3.260 3.387 3.260 3.382 85,948 +0.23(+7.37%)
Nov 08, 2016 3.090 3.154 3.070 3.150 20,348 +0.02(+0.48%)
Nov 07, 2016 3.100 3.135 3.080 3.135 72,080 +0.18(+6.27%)
Nov 04, 2016 2.912 2.950 2.910 2.950 14,355 -0.08(-2.64%)
Nov 03, 2016 3.029 3.030 3.006 3.030 9,323 +0.01(+0.33%)
Nov 02, 2016 3.020 3.050 3.000 3.020 124,744 +0.02(+0.67%)
Nov 01, 2016 3.090 3.090 3.000 3.000 25,142 -0.06(-1.80%)
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%)
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.