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

Glencore Internation (OP: GLCNF )

5.883 -0.018 (-0.30%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 1, 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 (%)
Apr 30, 2013 4.950 4.990 4.950 4.990 1,168 -0.13(-2.54%)
Apr 29, 2013 5.040 5.120 5.000 5.120 3,659 +0.18(+3.60%)
Apr 26, 2013 4.980 4.980 4.942 4.942 23,141 -0.15(-2.91%)
Apr 25, 2013 5.140 5.140 5.090 5.090 3,817 +0.09(+1.80%)
Apr 24, 2013 5.030 5.040 4.980 5.000 91,701 +0.18(+3.73%)
Apr 23, 2013 4.822 4.822 4.810 4.820 8,455 +0.10(+2.12%)
Apr 22, 2013 4.730 4.730 4.650 4.720 2,989 -0.12(-2.48%)
Apr 19, 2013 4.830 4.840 4.830 4.840 4,200 +0.03(+0.54%)
Apr 18, 2013 4.780 4.814 4.780 4.814 203 -0.08(-1.55%)
Apr 17, 2013 4.880 4.890 4.808 4.890 5,283 -0.16(-3.17%)
Apr 16, 2013 5.090 5.090 4.982 5.050 7,056 +0.12(+2.43%)
Apr 15, 2013 5.060 5.060 4.850 4.930 20,551 -0.43(-8.02%)
Apr 12, 2013 5.360 5.360 5.350 5.360 12,000 -0.05(-0.92%)
Apr 11, 2013 5.442 5.442 5.400 5.410 837 -0.11(-1.99%)
Apr 10, 2013 5.520 5.520 5.446 5.520 111,343 +0.01(+0.18%)
Apr 09, 2013 5.452 5.510 5.452 5.510 2,600 +0.25(+4.75%)
Apr 08, 2013 5.250 5.270 5.250 5.260 12,044 +0.05(+0.96%)
Apr 05, 2013 5.170 5.210 5.150 5.210 1,733 -0.11(-2.03%)
Apr 04, 2013 5.330 5.330 5.318 5.318 7,196 +0.11(+2.07%)
Apr 03, 2013 5.320 5.320 5.210 5.210 2,561 -0.18(-3.34%)
Apr 02, 2013 5.480 5.480 5.390 5.390 2,022 -0.04(-0.74%)
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%)
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.