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

Glencore Internation (OP: GLCNF )

5.883 -0.018 (-0.30%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 1, 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 (%)
Apr 29, 2016 2.330 2.420 2.330 2.370 40,329 +0.10(+4.41%)
Apr 28, 2016 2.220 2.290 2.220 2.270 45,035 +0.05(+2.25%)
Apr 27, 2016 2.190 2.230 2.190 2.220 5,700 -0.01(-0.45%)
Apr 26, 2016 2.210 2.230 2.210 2.230 22,084 +0.04(+1.83%)
Apr 25, 2016 2.290 2.290 2.190 2.190 17,027 -0.14(-6.01%)
Apr 22, 2016 2.350 2.350 2.322 2.330 10,200 -0.06(-2.67%)
Apr 21, 2016 2.420 2.420 2.380 2.394 17,407 -0.07(-2.68%)
Apr 20, 2016 2.420 2.460 2.390 2.460 137,899 +0.00(+0.00%)
Apr 19, 2016 2.380 2.460 2.380 2.460 103,007 +0.21(+9.33%)
Apr 18, 2016 2.254 2.254 2.240 2.250 12,600 +0.06(+2.74%)
Apr 15, 2016 2.192 2.214 2.180 2.190 21,200 -0.06(-2.49%)
Apr 14, 2016 2.240 2.246 2.240 2.246 65,586 +0.01(+0.27%)
Apr 13, 2016 2.220 2.250 2.220 2.240 13,900 +0.08(+3.90%)
Apr 12, 2016 2.100 2.160 2.100 2.156 9,231 +0.14(+6.94%)
Apr 11, 2016 2.000 2.020 2.000 2.016 21,040 +0.08(+3.92%)
Apr 08, 2016 1.920 1.950 1.900 1.940 91,549 +0.06(+3.41%)
Apr 07, 2016 1.940 1.940 1.860 1.876 45,182 -0.11(-5.73%)
Apr 06, 2016 1.930 1.996 1.890 1.990 105,575 -0.03(-1.24%)
Apr 05, 2016 1.970 2.030 1.970 2.015 32,895 -0.10(-4.95%)
Apr 04, 2016 2.180 2.180 2.120 2.120 12,617 -0.04(-1.85%)
Apr 01, 2016 2.119 2.160 2.100 2.160 17,575 -0.09(-4.00%)
Mar 31, 2016 2.250 2.260 2.250 2.250 4,900 +0.08(+3.45%)
Mar 30, 2016 2.220 2.258 2.150 2.175 28,518 +0.04(+1.92%)
Mar 29, 2016 2.080 2.140 2.050 2.134 40,000 -0.05(-2.38%)
Mar 28, 2016 2.190 2.190 2.160 2.186 681 +0.03(+1.58%)
Mar 24, 2016 2.152 2.152 2.152 0 +0.02(+1.03%)
Mar 23, 2016 2.240 2.240 2.120 2.130 53,717 -0.17(-7.39%)
Mar 22, 2016 2.230 2.300 2.230 2.300 8,585 +0.01(+0.44%)
Mar 21, 2016 2.300 2.300 2.260 2.290 5,550 -0.01(-0.43%)
Mar 18, 2016 2.320 2.352 2.300 2.300 73,087 +0.01(+0.44%)
Mar 17, 2016 2.260 2.290 2.230 2.290 61,054 +0.18(+8.53%)
Mar 16, 2016 2.030 2.110 2.030 2.110 6,760 +0.11(+5.50%)
Mar 15, 2016 1.990 2.000 1.960 2.000 35,795 -0.12(-5.66%)
Mar 14, 2016 2.150 2.150 2.100 2.120 499,445 +0.09(+4.43%)
Mar 11, 2016 1.990 2.060 1.990 2.030 17,470 +0.07(+3.57%)
Mar 10, 2016 1.950 2.000 1.940 1.960 125,805 -0.07(-3.45%)
Mar 09, 2016 2.060 2.060 1.970 2.030 45,273 +0.03(+1.45%)
Mar 08, 2016 2.200 2.208 1.970 2.001 120,578 -0.42(-17.31%)
Mar 07, 2016 2.260 2.442 2.250 2.420 178,378 +0.18(+8.06%)
Mar 04, 2016 2.090 2.180 2.090 2.240 171,887 +0.18(+8.71%)
Mar 03, 2016 2.050 2.062 2.014 2.060 85,924 +0.10(+5.10%)
Mar 02, 2016 1.844 1.960 1.800 1.960 107,562 +0.12(+6.52%)
Mar 01, 2016 1.790 1.840 1.774 1.840 25,375 +0.00(+0.00%)
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%)
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.