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

Glencore Internation (OP: GLCNF )

6.170 -0.031 (-0.51%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 15, 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 (%)
Oct 31, 2014 5.120 5.136 5.070 5.136 5,701 +0.02(+0.31%)
Oct 30, 2014 5.070 5.120 5.066 5.120 10,333 -0.04(-0.87%)
Oct 29, 2014 5.276 5.276 5.140 5.165 7,307 -0.04(-0.86%)
Oct 28, 2014 5.169 5.220 5.140 5.210 72,942 +0.17(+3.27%)
Oct 27, 2014 5.020 5.045 5.090 5.045 22,742 -0.04(-0.88%)
Oct 24, 2014 5.110 5.140 5.090 5.090 30,686 -0.07(-1.26%)
Oct 23, 2014 5.136 5.155 5.130 5.155 3,041 +0.06(+1.08%)
Oct 22, 2014 5.170 5.188 5.090 5.100 19,203 -0.11(-2.11%)
Oct 21, 2014 5.246 5.246 5.210 5.210 13,190 +0.08(+1.56%)
Oct 20, 2014 5.130 5.140 5.130 5.130 11,400 -0.11(-2.10%)
Oct 17, 2014 5.155 5.240 5.080 5.240 29,647 +0.07(+1.35%)
Oct 16, 2014 5.000 5.170 5.000 5.170 5,357 +0.03(+0.58%)
Oct 15, 2014 5.090 5.140 5.000 5.140 21,995 -0.07(-1.34%)
Oct 14, 2014 5.180 5.180 5.170 5.210 2,988 +0.04(+0.70%)
Oct 13, 2014 5.140 5.174 5.140 5.174 4,818 +0.16(+3.27%)
Oct 10, 2014 5.053 5.060 4.950 5.010 33,424 -0.14(-2.72%)
Oct 09, 2014 5.348 5.350 5.150 5.150 60,532 -0.20(-3.74%)
Oct 08, 2014 5.295 5.350 5.230 5.350 17,154 +0.04(+0.83%)
Oct 07, 2014 5.350 5.350 5.306 5.306 7,162 -0.28(-5.08%)
Oct 06, 2014 5.420 5.700 5.420 5.590 44,795 +0.26(+4.84%)
Oct 03, 2014 5.300 5.340 5.300 5.332 2,113 +0.02(+0.41%)
Oct 02, 2014 5.340 5.340 5.310 5.310 6,253 -0.13(-2.39%)
Oct 01, 2014 5.468 5.468 5.440 5.440 4,461 -0.09(-1.63%)
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%)
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.