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

Glencore Internation (OP: GLCNF )

5.820 -0.070 (-1.19%)
Streaming Delayed Price Updated: 11:56 AM EDT, Apr 26, 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 29, 2016 1.830 1.869 1.830 1.840 47,402 +0.07(+3.95%)
Feb 26, 2016 1.750 1.800 1.740 1.770 40,630 +0.10(+5.99%)
Feb 25, 2016 1.680 1.690 1.630 1.670 29,178 -0.01(-0.60%)
Feb 24, 2016 1.610 1.680 1.600 1.680 222,246 -0.12(-6.67%)
Feb 23, 2016 1.850 1.850 1.790 1.800 103,253 -0.05(-2.81%)
Feb 22, 2016 1.790 1.890 1.790 1.852 182,335 +0.18(+10.90%)
Feb 19, 2016 1.668 1.690 1.668 1.670 38,701 +0.00(+0.00%)
Feb 18, 2016 1.730 1.730 1.670 1.670 84,563 -0.02(-1.18%)
Feb 17, 2016 1.600 1.710 1.600 1.690 112,905 +0.21(+14.23%)
Feb 16, 2016 1.500 1.500 1.464 1.480 42,150 +0.07(+4.93%)
Feb 12, 2016 1.410 1.410 1.410 0 +0.13(+10.16%)
Feb 11, 2016 1.280 1.290 1.270 1.280 26,488 -0.09(-6.57%)
Feb 10, 2016 1.340 1.370 1.340 1.370 11,855 -0.04(-2.84%)
Feb 09, 2016 1.390 1.410 1.370 1.410 169,889 -0.07(-4.73%)
Feb 08, 2016 1.410 1.492 1.410 1.480 54,736 +0.02(+1.37%)
Feb 05, 2016 1.470 1.490 1.460 1.460 127,019 +0.05(+3.55%)
Feb 04, 2016 1.340 1.470 1.340 1.410 1,095,537 +0.15(+11.90%)
Feb 03, 2016 1.260 1.260 1.220 1.260 43,883 +0.05(+4.13%)
Feb 02, 2016 1.200 1.210 1.190 1.210 2,052 -0.05(-3.97%)
Feb 01, 2016 1.250 1.276 1.234 1.260 10,830 -0.03(-2.17%)
Jan 29, 2016 1.260 1.288 1.260 1.288 55,660 -0.03(-2.39%)
Jan 28, 2016 1.350 1.350 1.300 1.319 108,520 +0.03(+2.29%)
Jan 27, 2016 1.300 1.320 1.290 1.290 7,900 +0.02(+1.57%)
Jan 26, 2016 1.220 1.270 1.210 1.270 119,524 +0.10(+8.55%)
Jan 25, 2016 1.200 1.200 1.160 1.170 10,066 +0.03(+2.63%)
Jan 22, 2016 1.169 1.169 1.110 1.140 2,521,660 -0.03(-2.56%)
Jan 21, 2016 1.090 1.180 1.050 1.170 29,514 +0.12(+11.43%)
Jan 20, 2016 1.090 1.090 1.010 1.050 169,651 -0.10(-8.70%)
Jan 19, 2016 1.180 1.180 1.110 1.150 61,505 +0.08(+7.53%)
Jan 15, 2016 1.069 1.069 1.069 0 -0.06(-5.35%)
Jan 14, 2016 1.070 1.170 1.070 1.130 214,097 +0.11(+10.68%)
Jan 13, 2016 1.100 1.100 1.021 1.021 40,650 -0.03(-2.76%)
Jan 12, 2016 1.100 1.100 1.010 1.050 139,334 -0.04(-3.63%)
Jan 11, 2016 1.150 1.180 1.060 1.089 73,292 -0.06(-5.26%)
Jan 08, 2016 1.160 1.190 1.120 1.150 101,229 +0.01(+0.88%)
Jan 07, 2016 1.180 1.180 1.130 1.140 365,281 -0.11(-8.43%)
Jan 06, 2016 1.240 1.260 1.240 1.245 44,320 -0.07(-5.68%)
Jan 05, 2016 1.320 1.320 1.300 1.320 16,250 +0.05(+3.94%)
Jan 04, 2016 1.280 1.280 1.260 1.270 43,702 -0.09(-6.62%)
Dec 31, 2015 1.360 1.360 1.360 0 +0.05(+3.82%)
Dec 30, 2015 1.340 1.340 1.310 1.310 30,763 -0.05(-3.68%)
Dec 29, 2015 1.360 1.390 1.350 1.360 76,740 +0.03(+2.26%)
Dec 28, 2015 1.340 1.370 1.330 1.330 103,715 -0.07(-5.00%)
Dec 24, 2015 1.400 1.400 1.400 0 +0.01(+0.57%)
Dec 23, 2015 1.350 1.410 1.350 1.392 43,060 +0.09(+7.08%)
Dec 22, 2015 1.240 1.300 1.240 1.300 1,139,557 +0.07(+5.65%)
Dec 21, 2015 1.250 1.270 1.230 1.230 126,531 +0.03(+2.54%)
Dec 18, 2015 1.230 1.230 1.200 1.200 121,376 -0.01(-0.66%)
Dec 17, 2015 1.250 1.250 1.200 1.208 25,900 -0.07(-5.63%)
Dec 16, 2015 1.273 1.290 1.230 1.280 100,640 +0.03(+2.73%)
Dec 15, 2015 1.264 1.264 1.230 1.246 43,548 -0.02(-1.89%)
Dec 14, 2015 1.270 1.270 1.200 1.270 111,923 -0.03(-2.38%)
Dec 11, 2015 1.300 1.310 1.270 1.301 72,098 -0.04(-2.77%)
Dec 10, 2015 1.380 1.380 1.330 1.338 112,542 +0.10(+8.25%)
Dec 09, 2015 1.240 1.280 1.230 1.236 128,512 +0.04(+3.34%)
Dec 08, 2015 1.200 1.210 1.180 1.196 180,204 -0.08(-6.56%)
Dec 07, 2015 1.312 1.314 1.280 1.280 46,625 -0.04(-3.03%)
Dec 04, 2015 1.350 1.350 1.310 1.320 351,836 -0.04(-2.94%)
Dec 03, 2015 1.410 1.410 1.360 1.360 35,945 -0.01(-0.73%)
Dec 02, 2015 1.400 1.400 1.370 1.370 10,527 -0.05(-3.52%)
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.