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

Glencore Internation (OP: GLCNF )

6.130 +0.210 (+3.55%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 14, 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 (%)
Jul 31, 2013 4.210 4.270 4.210 4.260 21,680 -0.01(-0.30%)
Jul 30, 2013 4.280 4.290 4.220 4.273 15,517 +0.00(+0.07%)
Jul 29, 2013 4.370 4.370 4.270 4.270 6,659 +0.01(+0.23%)
Jul 26, 2013 4.290 4.351 4.250 4.260 74,032 -0.05(-1.16%)
Jul 25, 2013 4.330 4.330 4.280 4.310 107,950 -0.13(-2.93%)
Jul 24, 2013 4.500 4.500 4.350 4.440 70,259 +0.09(+2.07%)
Jul 23, 2013 4.290 4.400 4.290 4.350 102,382 +0.19(+4.67%)
Jul 22, 2013 4.100 4.156 4.130 4.156 10,906 +0.03(+0.63%)
Jul 19, 2013 4.080 4.190 4.080 4.130 8,797 -0.07(-1.67%)
Jul 18, 2013 4.130 4.200 4.130 4.200 39,068 +0.04(+0.96%)
Jul 17, 2013 4.210 4.210 4.100 4.160 9,389 +0.16(+4.00%)
Jul 16, 2013 3.990 4.030 3.980 4.000 21,860 +0.06(+1.50%)
Jul 15, 2013 3.940 3.990 3.930 3.941 101,082 +0.03(+0.79%)
Jul 12, 2013 3.990 3.990 3.910 3.910 10,309 -0.12(-2.98%)
Jul 11, 2013 3.980 4.050 3.980 4.030 818,131 +0.18(+4.68%)
Jul 10, 2013 3.890 3.890 3.850 3.850 40,893 -0.08(-2.04%)
Jul 09, 2013 3.910 3.960 3.850 3.930 50,811 +0.08(+2.08%)
Jul 08, 2013 3.850 3.900 3.850 3.850 23,695 -0.03(-0.77%)
Jul 05, 2013 3.960 3.960 3.850 3.880 16,997 -0.21(-5.13%)
Jul 03, 2013 4.080 4.150 4.020 4.090 11,887 -0.06(-1.45%)
Jul 02, 2013 4.250 4.250 4.150 4.150 5,756 -0.14(-3.26%)
Jul 01, 2013 4.290 4.290 4.250 4.290 7,350 +0.10(+2.39%)
Jun 28, 2013 4.160 4.190 4.130 4.190 11,302 -0.06(-1.52%)
Jun 26, 2013 4.264 4.300 4.250 4.255 151,180 +0.00(+0.11%)
Jun 25, 2013 4.310 4.310 4.250 4.250 69,664 -0.05(-1.16%)
Jun 24, 2013 4.400 4.400 4.300 4.300 24,062 -0.16(-3.63%)
Jun 21, 2013 4.500 4.530 4.410 4.462 49,172 -0.01(-0.18%)
Jun 20, 2013 4.650 4.650 4.470 4.470 42,527 -0.28(-5.89%)
Jun 19, 2013 4.810 4.850 4.750 4.750 19,828 -0.08(-1.66%)
Jun 18, 2013 4.820 4.870 4.800 4.830 16,003 -0.02(-0.41%)
Jun 17, 2013 4.970 4.970 4.850 4.850 66,517 -0.08(-1.62%)
Jun 14, 2013 4.910 4.970 4.910 4.930 8,822 +0.14(+2.92%)
Jun 13, 2013 4.700 4.840 4.700 4.790 10,151 +0.05(+1.05%)
Jun 12, 2013 4.758 4.760 4.690 4.740 357,127 +0.02(+0.42%)
Jun 11, 2013 4.730 4.740 4.660 4.720 519,279 -0.14(-2.88%)
Jun 10, 2013 4.920 4.970 4.860 4.860 4,749 -0.01(-0.25%)
Jun 07, 2013 4.920 4.940 4.860 4.872 214,638 +0.07(+1.46%)
Jun 06, 2013 4.860 4.900 4.802 4.802 25,022 -0.10(-2.12%)
Jun 05, 2013 4.910 4.960 4.900 4.906 31,152 -0.08(-1.68%)
Jun 04, 2013 5.020 5.020 4.990 4.990 15,853 -0.03(-0.60%)
Jun 03, 2013 4.960 5.070 4.960 5.020 14,612 +0.11(+2.26%)
May 31, 2013 4.980 5.000 4.900 4.909 26,888 -0.14(-2.79%)
May 30, 2013 5.040 5.143 5.040 5.050 24,463 +0.08(+1.61%)
May 29, 2013 4.978 5.000 4.920 4.970 11,741 -0.05(-0.96%)
May 28, 2013 5.040 5.040 4.970 5.018 19,968 -0.02(-0.44%)
May 24, 2013 5.050 5.050 5.000 5.040 16,556 -0.01(-0.20%)
May 23, 2013 5.080 5.120 5.050 5.050 26,137 -0.17(-3.26%)
May 22, 2013 5.200 5.370 5.200 5.220 23,406 -0.03(-0.65%)
May 21, 2013 5.240 5.300 5.230 5.254 41,450 +0.18(+3.63%)
May 20, 2013 5.070 5.130 5.060 5.070 8,934 -0.13(-2.50%)
May 17, 2013 5.220 5.220 5.110 5.200 17,342 +0.05(+0.97%)
May 16, 2013 5.100 5.150 5.080 5.150 28,641 +0.08(+1.60%)
May 15, 2013 5.100 5.110 5.030 5.069 49,628 -0.24(-4.56%)
May 13, 2013 5.350 5.350 5.250 5.311 3,738 -0.02(-0.36%)
May 10, 2013 5.390 5.390 5.266 5.330 47,301 -0.16(-2.91%)
May 09, 2013 5.510 5.530 5.490 5.490 2,230 -0.05(-0.90%)
May 08, 2013 5.412 5.540 5.412 5.540 72,378 +0.12(+2.21%)
May 07, 2013 5.424 5.454 5.360 5.420 30,587 +0.02(+0.37%)
May 06, 2013 5.360 5.450 5.350 5.400 27,520 +0.05(+0.93%)
May 03, 2013 5.500 5.500 5.340 5.350 57,121 +0.19(+3.64%)
May 02, 2013 5.221 5.251 5.050 5.162 19,845 +0.34(+7.10%)
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.