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

Glencore Internation (OP: GLCNF )

5.825 +0.085 (+1.48%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 6, 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 29, 2013 5.090 5.140 5.080 5.096 13,181 +0.06(+1.11%)
Nov 27, 2013 4.980 5.040 4.980 5.040 169,408 +0.11(+2.25%)
Nov 26, 2013 4.960 4.960 4.900 4.929 19,516 -0.08(-1.62%)
Nov 25, 2013 5.030 5.030 5.010 5.010 14,312 -0.02(-0.44%)
Nov 22, 2013 5.030 5.038 5.030 5.032 45,406 -0.05(-0.94%)
Nov 21, 2013 5.050 5.120 5.050 5.080 25,227 -0.04(-0.79%)
Nov 20, 2013 5.120 5.120 5.120 5.120 1,901 -0.03(-0.67%)
Nov 19, 2013 5.214 5.214 5.150 5.155 9,662 -0.06(-1.25%)
Nov 18, 2013 5.241 5.290 5.220 5.220 15,848 +0.03(+0.58%)
Nov 15, 2013 5.253 5.290 5.190 5.190 39,495 -0.01(-0.19%)
Nov 14, 2013 5.230 5.230 5.170 5.200 16,552 -0.10(-1.89%)
Nov 12, 2013 5.200 5.300 5.200 5.300 15,420 +0.04(+0.74%)
Nov 11, 2013 5.300 5.320 5.250 5.261 53,454 -0.08(-1.48%)
Nov 08, 2013 5.310 5.340 5.260 5.340 16,426 +0.09(+1.71%)
Nov 07, 2013 5.470 5.470 5.250 5.250 86,896 -0.22(-4.02%)
Nov 06, 2013 5.500 5.538 5.470 5.470 23,785 +0.09(+1.67%)
Nov 05, 2013 5.470 5.520 5.380 5.380 36,694 +0.04(+0.75%)
Nov 04, 2013 5.350 5.350 5.300 5.340 69,493 +0.06(+1.21%)
Nov 01, 2013 5.400 5.400 5.260 5.276 47,059 -0.15(-2.82%)
Oct 31, 2013 5.470 5.480 5.420 5.429 31,885 -0.08(-1.47%)
Oct 30, 2013 5.530 5.540 5.510 5.510 36,485 +0.06(+1.10%)
Oct 29, 2013 5.500 5.500 5.450 5.450 6,228 -0.09(-1.62%)
Oct 28, 2013 5.530 5.540 5.470 5.540 6,052 -0.01(-0.18%)
Oct 25, 2013 5.520 5.550 5.510 5.550 21,173 +0.03(+0.54%)
Oct 24, 2013 5.514 5.520 5.490 5.520 5,996 +0.00(+0.00%)
Oct 23, 2013 5.440 5.520 5.440 5.520 13,660 -0.07(-1.25%)
Oct 22, 2013 5.500 5.590 5.500 5.590 90,123 +0.16(+2.95%)
Oct 21, 2013 5.430 5.500 5.430 5.430 52,160 +0.02(+0.37%)
Oct 18, 2013 5.434 5.460 5.410 5.410 23,796 +0.03(+0.56%)
Oct 17, 2013 5.348 5.380 5.290 5.380 7,490 +0.06(+1.13%)
Oct 16, 2013 5.340 5.340 5.290 5.320 6,396 -0.09(-1.66%)
Oct 15, 2013 5.390 5.410 5.300 5.410 14,774 +0.07(+1.31%)
Oct 14, 2013 5.290 5.340 5.280 5.340 7,450 -0.03(-0.56%)
Oct 11, 2013 5.290 5.380 5.290 5.370 3,443 +0.15(+2.87%)
Oct 10, 2013 5.200 5.224 5.190 5.220 2,631 +0.11(+2.15%)
Oct 09, 2013 5.201 5.201 5.090 5.110 2,671 -0.10(-1.92%)
Oct 08, 2013 5.281 5.310 5.210 5.210 84,115 -0.10(-1.81%)
Oct 07, 2013 5.280 5.310 5.280 5.306 18,857 -0.03(-0.56%)
Oct 04, 2013 5.290 5.350 5.290 5.336 22,256 +0.06(+1.06%)
Oct 03, 2013 5.380 5.380 5.280 5.280 3,940 -0.18(-3.30%)
Oct 02, 2013 5.320 5.460 5.320 5.460 14,130 +0.16(+3.02%)
Oct 01, 2013 5.282 5.312 5.270 5.300 45,904 -0.21(-3.81%)
Sep 27, 2013 5.479 5.510 5.470 5.510 3,778 -0.02(-0.40%)
Sep 26, 2013 5.540 5.548 5.506 5.532 22,687 +0.05(+0.95%)
Sep 25, 2013 5.484 5.497 5.480 5.480 3,994 +0.11(+2.05%)
Sep 24, 2013 5.350 5.382 5.350 5.370 11,742 -0.08(-1.47%)
Sep 23, 2013 5.410 5.450 5.380 5.450 33,450 +0.01(+0.18%)
Sep 20, 2013 5.380 5.450 5.380 5.440 8,735 +0.02(+0.33%)
Sep 19, 2013 5.504 5.564 5.422 5.422 11,016 -0.04(-0.70%)
Sep 18, 2013 5.310 5.500 5.240 5.460 74,592 +0.15(+2.82%)
Sep 17, 2013 5.360 5.380 5.310 5.310 7,788 -0.10(-1.85%)
Sep 16, 2013 5.420 5.471 5.410 5.410 43,351 -0.01(-0.18%)
Sep 13, 2013 5.350 5.420 5.349 5.420 16,962 +0.03(+0.56%)
Sep 12, 2013 5.370 5.450 5.370 5.390 56,212 +0.01(+0.19%)
Sep 11, 2013 5.290 5.393 5.290 5.380 97,688 +0.23(+4.47%)
Sep 10, 2013 5.206 5.206 5.150 5.150 33,745 +0.12(+2.39%)
Sep 09, 2013 5.020 5.100 5.020 5.030 36,949 +0.11(+2.24%)
Sep 06, 2013 4.960 4.984 4.920 4.920 2,294 +0.02(+0.41%)
Sep 05, 2013 4.900 4.920 4.900 4.900 4,884 -0.03(-0.61%)
Sep 04, 2013 4.928 4.930 4.897 4.930 11,210 +0.04(+0.82%)
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.