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 (%)
Mar 28, 2013 5.430 5.430 5.430 0 +0.03(+0.59%)
Mar 27, 2013 5.410 5.420 5.398 5.398 1,741 -0.04(-0.77%)
Mar 26, 2013 5.434 5.440 5.434 5.440 444 +0.03(+0.55%)
Mar 25, 2013 5.526 5.526 5.410 5.410 5,210 -0.11(-1.99%)
Mar 22, 2013 5.510 5.520 5.490 5.520 3,603 -0.01(-0.16%)
Mar 21, 2013 5.490 5.530 5.450 5.529 3,062 -0.03(-0.56%)
Mar 20, 2013 5.570 5.570 5.540 5.560 5,650 +0.03(+0.51%)
Mar 19, 2013 5.620 5.620 5.532 5.532 1,913 -0.17(-2.95%)
Mar 18, 2013 5.660 5.730 5.660 5.700 5,560 -0.12(-2.06%)
Mar 15, 2013 5.900 5.900 5.820 5.820 1,450 -0.02(-0.34%)
Mar 14, 2013 5.850 5.850 5.840 5.840 3,942 +0.08(+1.39%)
Mar 13, 2013 5.784 5.784 5.760 5.760 1,378 -0.04(-0.69%)
Mar 12, 2013 5.771 5.808 5.771 5.800 1,487 -0.00(-0.03%)
Mar 11, 2013 5.850 5.850 5.790 5.802 3,252 +0.03(+0.47%)
Mar 08, 2013 5.800 5.830 5.750 5.775 101,831 -0.00(-0.09%)
Mar 07, 2013 5.849 5.849 5.770 5.780 6,741 -0.07(-1.20%)
Mar 06, 2013 5.900 5.900 5.850 5.850 1,716 -0.10(-1.68%)
Mar 05, 2013 5.960 5.960 5.900 5.950 9,800 +0.37(+6.63%)
Mar 04, 2013 5.550 5.580 5.518 5.580 2,500 -0.02(-0.36%)
Mar 01, 2013 5.540 5.700 5.540 5.600 1,670 -0.26(-4.47%)
Feb 28, 2013 5.790 5.862 5.790 5.862 1,149 +0.05(+0.90%)
Feb 27, 2013 5.900 5.900 5.810 5.810 3,089 +0.16(+2.83%)
Feb 25, 2013 5.650 5.650 5.650 5.650 0 -0.03(-0.53%)
Feb 22, 2013 5.740 5.740 5.680 5.680 323 +0.07(+1.25%)
Feb 21, 2013 5.620 5.700 5.610 5.610 6,778 -0.20(-3.44%)
Feb 20, 2013 5.900 5.900 5.810 5.810 7,186 -0.24(-4.00%)
Feb 19, 2013 6.054 6.054 6.040 6.052 1,102 -0.08(-1.27%)
Feb 15, 2013 6.111 6.160 6.111 6.130 3,159 +0.07(+1.22%)
Feb 14, 2013 6.056 6.056 6.056 6.056 126 -0.11(-1.85%)
Feb 13, 2013 6.185 6.210 6.102 6.170 8,869 +0.18(+3.01%)
Feb 12, 2013 5.930 5.990 5.930 5.990 1,670 -0.10(-1.61%)
Feb 11, 2013 6.088 6.088 6.088 6.088 1,400 -0.01(-0.20%)
Feb 08, 2013 6.100 6.100 6.100 6.100 204 +0.04(+0.66%)
Feb 07, 2013 6.140 6.150 6.060 6.060 19,231 +0.04(+0.66%)
Feb 06, 2013 6.010 6.046 6.010 6.020 34,210 -0.05(-0.82%)
Feb 04, 2013 6.170 6.170 6.020 6.070 11,147 -0.16(-2.57%)
Feb 01, 2013 6.230 6.246 6.205 6.230 301,877 -0.02(-0.32%)
Jan 31, 2013 6.236 6.280 6.236 6.250 1,232,927 +0.03(+0.48%)
Jan 30, 2013 6.220 6.220 6.210 6.220 3,326 +0.01(+0.16%)
Jan 29, 2013 6.180 6.255 6.180 6.210 4,112 +0.11(+1.80%)
Jan 28, 2013 6.210 6.210 6.100 6.100 15,970 -0.11(-1.80%)
Jan 25, 2013 6.150 6.220 6.150 6.212 9,951 +0.11(+1.83%)
Jan 23, 2013 6.100 6.100 6.100 0 -0.06(-0.97%)
Jan 22, 2013 6.072 6.160 6.060 6.160 3,976 +0.08(+1.32%)
Jan 18, 2013 6.150 6.150 6.080 6.080 2,890 -0.01(-0.16%)
Jan 17, 2013 6.040 6.090 6.030 6.090 1,731 -0.06(-0.98%)
Jan 16, 2013 6.150 6.170 6.020 6.150 54,432 -0.22(-3.45%)
Jan 15, 2013 6.358 6.370 6.358 6.370 2,200 +0.06(+0.95%)
Jan 14, 2013 6.247 6.370 6.247 6.310 8,303 +0.04(+0.64%)
Jan 12, 2013 6.270 6.270 6.270 6.270 2,100 +0.00(+0.00%)
Jan 11, 2013 6.270 6.270 6.270 6.270 2,100 +0.02(+0.26%)
Jan 10, 2013 6.260 6.310 6.252 6.254 11,094 +0.13(+2.11%)
Jan 09, 2013 6.110 6.198 6.110 6.125 970 +0.11(+1.74%)
Jan 08, 2013 6.076 6.090 6.020 6.020 3,140 -0.08(-1.31%)
Jan 07, 2013 6.135 6.135 6.068 6.100 1,751 -0.09(-1.45%)
Jan 04, 2013 6.130 6.190 6.040 6.190 3,406 +0.07(+1.14%)
Jan 03, 2013 6.140 6.140 6.060 6.120 29,081 +0.03(+0.49%)
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.