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

Glencore Internation (OP: GLCNF )

6.350 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, May 21, 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, 2012 5.630 5.630 5.480 5.500 11,036 +0.08(+1.47%)
Nov 29, 2012 5.440 5.470 5.420 5.420 11,365 +0.10(+1.93%)
Nov 28, 2012 5.270 5.350 5.270 5.317 6,437 -0.08(-1.53%)
Nov 27, 2012 5.470 5.470 5.380 5.400 1,388 -0.11(-2.00%)
Nov 26, 2012 5.520 5.520 5.390 5.510 1,100 +0.00(+0.00%)
Nov 24, 2012 5.500 5.560 5.500 5.510 5,503 +0.00(+0.00%)
Nov 23, 2012 5.500 5.560 5.500 5.510 5,503 +0.15(+2.80%)
Nov 21, 2012 5.280 5.380 5.280 5.360 1,449 +0.12(+2.29%)
Nov 19, 2012 5.240 5.240 5.240 0 +0.08(+1.51%)
Nov 16, 2012 5.076 5.180 5.060 5.162 1,853 -0.06(-1.11%)
Nov 15, 2012 5.200 5.220 5.130 5.220 26,439 +0.02(+0.38%)
Nov 14, 2012 5.260 5.264 5.200 5.200 3,876 -0.10(-1.87%)
Nov 13, 2012 5.316 5.316 5.274 5.299 2,454 -0.14(-2.59%)
Nov 12, 2012 5.301 5.440 5.301 5.440 3,613 +0.13(+2.45%)
Nov 09, 2012 5.400 5.400 5.310 5.310 2,934 -0.11(-2.03%)
Nov 08, 2012 5.420 5.420 5.420 5.420 165 -0.08(-1.45%)
Nov 07, 2012 5.350 5.500 5.350 5.500 1,610 -0.00(-0.04%)
Nov 06, 2012 5.497 5.502 5.460 5.502 1,241 +0.03(+0.59%)
Nov 05, 2012 5.550 5.550 5.470 5.470 3,789 -0.10(-1.80%)
Nov 02, 2012 5.578 5.578 5.550 5.570 978 +0.05(+0.91%)
Nov 01, 2012 5.640 5.640 5.520 5.520 2,329 +0.14(+2.60%)
Oct 31, 2012 5.450 5.450 5.380 5.380 492 -0.15(-2.70%)
Oct 26, 2012 5.529 5.529 5.529 0 -0.04(-0.73%)
Oct 25, 2012 5.490 5.570 5.490 5.570 45,907 +0.15(+2.77%)
Oct 24, 2012 5.470 5.470 5.420 5.420 2,340 +0.02(+0.35%)
Oct 23, 2012 5.128 5.472 5.128 5.401 1,983 -0.07(-1.26%)
Oct 19, 2012 5.520 5.630 5.470 5.470 5,191 -0.17(-3.01%)
Oct 18, 2012 5.728 5.728 5.640 5.640 354 -0.09(-1.57%)
Oct 17, 2012 5.655 5.730 5.655 5.730 52,955 +0.20(+3.62%)
Oct 16, 2012 5.530 5.530 5.530 5.530 500 +0.17(+3.17%)
Oct 15, 2012 5.460 5.460 5.360 5.360 4,965 +0.01(+0.19%)
Oct 12, 2012 5.390 5.490 4.725 5.350 4,656 -0.01(-0.19%)
Oct 11, 2012 5.400 5.419 5.360 5.360 5,308 +0.07(+1.32%)
Oct 10, 2012 5.310 5.310 5.290 5.290 544 -0.11(-2.04%)
Oct 09, 2012 5.330 5.400 5.330 5.400 1,450 +0.04(+0.75%)
Oct 08, 2012 5.300 5.360 5.300 5.360 2,799 +0.03(+0.56%)
Oct 06, 2012 5.400 5.400 5.330 5.330 3,250 +0.00(+0.00%)
Oct 05, 2012 5.400 5.400 5.330 5.330 3,250 -0.10(-1.84%)
Oct 04, 2012 5.420 5.430 5.400 5.430 403 -0.05(-0.98%)
Oct 03, 2012 5.420 5.484 5.420 5.484 966 +0.08(+1.56%)
Oct 02, 2012 5.570 5.570 5.400 5.400 1,095 -0.04(-0.77%)
Oct 01, 2012 5.600 5.600 5.430 5.442 6,862 -0.06(-1.05%)
Sep 28, 2012 5.480 5.500 5.480 5.500 520 +0.03(+0.54%)
Sep 27, 2012 5.542 5.670 5.470 5.470 4,848 +0.03(+0.55%)
Sep 26, 2012 5.450 5.470 5.440 5.440 70,160 -0.08(-1.45%)
Sep 25, 2012 5.590 5.700 5.520 5.520 3,241 -0.15(-2.65%)
Sep 24, 2012 5.680 5.750 5.670 5.670 155,125 -0.17(-2.98%)
Sep 21, 2012 6.020 6.020 5.840 5.844 10,673 -0.14(-2.27%)
Sep 20, 2012 5.980 5.980 5.980 5.980 400 -0.03(-0.50%)
Sep 19, 2012 6.010 6.104 6.010 6.010 3,479 -0.04(-0.66%)
Sep 18, 2012 6.000 6.090 5.970 6.050 2,893 +0.05(+0.80%)
Sep 17, 2012 6.076 6.100 5.990 6.002 8,773 -0.09(-1.44%)
Sep 14, 2012 6.090 6.240 5.826 6.090 4,760 +0.25(+4.35%)
Sep 13, 2012 5.694 5.836 5.694 5.836 513 +0.10(+1.67%)
Sep 12, 2012 5.770 5.770 5.740 5.740 433 -0.10(-1.71%)
Sep 11, 2012 5.920 5.920 5.840 5.840 1,469 -0.00(-0.02%)
Sep 10, 2012 6.010 6.010 5.841 5.841 6,408 -0.15(-2.55%)
Sep 07, 2012 6.000 6.090 5.970 5.994 2,387 -0.21(-3.32%)
Sep 06, 2012 6.210 6.300 6.180 6.200 20,158 +0.04(+0.65%)
Sep 05, 2012 6.150 6.160 6.140 6.160 5,000 +0.06(+0.98%)
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.