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

Glencore Internation (OP: GLCNF )

6.210 -0.140 (-2.20%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 (%)
Sep 30, 2014 5.550 5.560 5.530 5.530 12,209 +0.01(+0.23%)
Sep 29, 2014 5.490 5.518 5.481 5.518 5,598 -0.00(-0.06%)
Sep 26, 2014 5.530 5.590 5.510 5.521 16,611 -0.01(-0.25%)
Sep 25, 2014 5.620 5.620 5.526 5.535 5,366 -0.16(-2.72%)
Sep 24, 2014 5.670 5.690 5.640 5.690 26,753 +0.08(+1.43%)
Sep 23, 2014 5.667 5.667 5.610 5.610 3,281 -0.01(-0.18%)
Sep 22, 2014 5.700 5.700 5.560 5.620 25,731 -0.23(-3.95%)
Sep 19, 2014 5.890 5.891 5.850 5.851 2,236 +0.02(+0.36%)
Sep 18, 2014 5.855 5.870 5.830 5.830 25,362 +0.03(+0.52%)
Sep 17, 2014 5.820 5.830 5.770 5.800 23,181 +0.02(+0.35%)
Sep 16, 2014 5.730 5.800 5.690 5.780 16,719 +0.03(+0.52%)
Sep 15, 2014 5.780 5.780 5.750 5.750 18,921 -0.06(-1.03%)
Sep 12, 2014 5.840 5.860 5.810 12,255 -0.05(-0.85%)
Sep 11, 2014 5.860 5.860 5.840 5.860 3,051 -0.02(-0.34%)
Sep 10, 2014 5.900 5.900 5.848 5.880 5,439 +0.00(+0.00%)
Sep 09, 2014 5.920 5.920 5.880 5.880 37,800 -0.04(-0.61%)
Sep 08, 2014 5.980 5.990 5.900 5.916 12,644 -0.09(-1.47%)
Sep 05, 2014 6.040 6.040 5.990 6.004 5,685 -0.08(-1.25%)
Sep 04, 2014 6.100 6.120 6.070 6.080 7,132 +0.00(+0.00%)
Sep 03, 2014 6.110 6.110 6.080 6.080 24,613 +0.02(+0.33%)
Sep 02, 2014 6.060 6.077 6.050 6.060 43,309 +0.02(+0.33%)
Aug 29, 2014 6.040 6.040 6.040 0 +0.08(+1.34%)
Aug 28, 2014 6.002 6.002 5.960 5.960 1,306 -0.11(-1.81%)
Aug 27, 2014 6.110 6.070 6.070 3,723 +0.04(+0.66%)
Aug 26, 2014 5.982 6.030 5.982 6.030 16,987 +0.00(+0.00%)
Aug 25, 2014 6.050 5.966 6.030 7,490 +0.06(+1.07%)
Aug 22, 2014 5.990 5.966 5.966 6,224 -0.05(-0.76%)
Aug 21, 2014 6.030 6.040 5.998 6.011 6,730 -0.01(-0.14%)
Aug 20, 2014 6.030 5.982 6.020 22,899 +0.07(+1.18%)
Aug 19, 2014 6.000 6.000 5.950 5.950 15,694 -0.13(-2.22%)
Aug 18, 2014 6.070 6.100 6.070 6.085 9,323 +0.07(+1.15%)
Aug 15, 2014 6.020 6.020 6.016 6.016 1,466 +0.01(+0.10%)
Aug 14, 2014 6.070 6.070 6.010 6.010 3,332 -0.10(-1.56%)
Aug 13, 2014 6.105 6.050 6.105 3,835 -0.18(-2.94%)
Aug 12, 2014 6.261 6.290 6.261 6.290 5,419 +0.03(+0.48%)
Aug 11, 2014 6.250 6.296 6.250 6.260 16,377 +0.08(+1.29%)
Aug 08, 2014 6.082 6.130 6.080 6.180 5,620 +0.19(+3.17%)
Aug 07, 2014 6.070 6.070 5.990 5.990 58,607 -0.07(-1.16%)
Aug 06, 2014 6.020 6.070 6.020 6.060 8,427 +0.08(+1.34%)
Aug 05, 2014 6.050 6.060 5.980 5.980 3,809 -0.07(-1.17%)
Aug 04, 2014 6.053 6.069 6.051 6.051 4,425 +0.08(+1.27%)
Aug 01, 2014 6.040 6.040 5.968 5.975 3,635 -0.06(-0.99%)
Jul 31, 2014 6.140 6.142 6.026 6.035 70,345 -0.23(-3.75%)
Jul 30, 2014 6.210 6.270 6.210 6.270 21,001 -0.11(-1.72%)
Jul 29, 2014 6.360 6.380 6.340 6.380 19,346 +0.07(+1.14%)
Jul 28, 2014 6.290 6.308 6.281 6.308 7,120 -0.07(-1.13%)
Jul 25, 2014 6.400 6.400 6.370 6.380 84,363 +0.01(+0.16%)
Jul 24, 2014 6.344 6.370 6.340 6.370 134,554 +0.03(+0.47%)
Jul 23, 2014 6.350 6.380 6.340 6.340 207,176 +0.06(+0.99%)
Jul 22, 2014 6.272 6.290 6.260 6.278 317,141 +0.16(+2.65%)
Jul 21, 2014 6.120 6.140 6.110 6.116 41,402 +0.02(+0.37%)
Jul 18, 2014 6.030 6.093 6.030 6.093 43,582 +0.04(+0.72%)
Jul 17, 2014 6.070 6.070 6.050 6.050 12,557 -0.09(-1.45%)
Jul 16, 2014 6.090 6.155 6.090 6.139 285,131 +0.22(+3.73%)
Jul 15, 2014 5.960 6.000 5.900 5.918 13,527 +0.02(+0.31%)
Jul 14, 2014 5.900 5.950 5.900 5.900 76,858 -0.01(-0.17%)
Jul 11, 2014 5.860 5.910 5.860 5.910 4,782 +0.04(+0.68%)
Jul 10, 2014 5.900 5.900 5.859 5.870 38,155 -0.04(-0.74%)
Jul 09, 2014 5.916 5.940 5.910 5.914 70,361 +0.05(+0.88%)
Jul 08, 2014 5.910 5.950 5.862 5.862 63,114 +0.02(+0.39%)
Jul 07, 2014 5.820 5.854 5.820 5.840 96,109 -0.05(-0.85%)
Jul 03, 2014 5.890 5.890 5.890 0 +0.11(+1.90%)
Jul 02, 2014 5.730 5.782 5.730 5.780 59,346 +0.09(+1.62%)
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.