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

Glencore Internation (OP: GLCNF )

5.895 +0.005 (+0.08%)
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2014 5.240 5.330 5.240 5.330 0 -0.00(-0.06%)
Jan 30, 2014 5.314 5.350 5.314 5.333 20,936 -0.05(-0.87%)
Jan 29, 2014 5.310 5.390 5.310 5.380 5,589 +0.02(+0.37%)
Jan 28, 2014 5.374 5.424 5.360 5.360 121,597 +0.07(+1.32%)
Jan 27, 2014 5.350 5.350 5.290 5.290 686 -0.03(-0.56%)
Jan 24, 2014 5.480 5.480 5.320 5.320 0 -0.23(-4.14%)
Jan 23, 2014 5.521 5.550 5.510 5.550 8,787 +0.01(+0.18%)
Jan 22, 2014 5.548 5.570 5.537 5.540 69,585 +0.06(+1.09%)
Jan 21, 2014 5.500 5.520 5.470 5.480 32,357 -0.04(-0.69%)
Jan 17, 2014 5.518 5.518 5.518 0 +0.17(+3.14%)
Jan 16, 2014 5.390 5.400 5.340 5.350 20,740 +0.10(+1.90%)
Jan 15, 2014 5.224 5.250 5.224 5.250 3,990 +0.04(+0.77%)
Jan 14, 2014 5.240 5.260 5.210 5.210 13,801 -0.03(-0.57%)
Jan 13, 2014 5.250 5.270 5.240 5.240 39,076 -0.00(-0.09%)
Jan 10, 2014 5.230 5.270 5.230 5.245 4,749 +0.11(+2.18%)
Jan 09, 2014 5.170 5.170 5.020 5.133 17,045 -0.01(-0.15%)
Jan 08, 2014 5.170 5.180 5.100 5.140 30,602 +0.08(+1.66%)
Jan 07, 2014 5.061 5.080 5.050 5.056 117,118 -0.03(-0.67%)
Jan 06, 2014 5.070 5.090 5.020 5.090 2,219 +0.06(+1.19%)
Jan 03, 2014 5.040 5.080 5.030 5.030 27,362 -0.06(-1.16%)
Jan 02, 2014 5.120 5.124 5.080 5.089 33,679 -0.13(-2.51%)
Dec 31, 2013 5.220 5.220 5.220 0 -0.01(-0.19%)
Dec 30, 2013 5.200 5.256 5.200 5.230 54,816 +0.06(+1.16%)
Dec 27, 2013 5.190 5.203 5.170 5.170 20,605 +0.17(+3.40%)
Dec 26, 2013 5.050 5.060 5.000 5.000 39,030 -0.02(-0.40%)
Dec 24, 2013 5.042 5.050 5.020 5.020 0 -0.04(-0.79%)
Dec 23, 2013 5.050 5.090 5.050 5.060 9,711 +0.07(+1.40%)
Dec 20, 2013 4.990 5.040 4.980 4.990 146,921 -0.06(-1.19%)
Dec 19, 2013 4.950 5.050 4.950 5.050 12,813 +0.04(+0.80%)
Dec 18, 2013 5.030 5.050 4.990 5.010 64,054 +0.01(+0.20%)
Dec 17, 2013 4.990 5.030 4.990 5.000 5,556 +0.05(+1.01%)
Dec 16, 2013 5.013 5.020 4.950 4.950 14,916 +0.04(+0.81%)
Dec 13, 2013 4.960 4.970 4.900 4.910 51,635 +0.05(+1.03%)
Dec 12, 2013 4.900 4.930 4.860 4.860 21,544 -0.11(-2.25%)
Dec 11, 2013 5.050 5.050 4.960 4.972 12,186 -0.08(-1.54%)
Dec 10, 2013 5.040 5.050 4.960 5.050 11,552 +0.01(+0.28%)
Dec 09, 2013 4.980 5.060 4.980 5.036 7,022 +0.06(+1.12%)
Dec 06, 2013 5.016 5.049 4.980 4.980 18,656 +0.02(+0.40%)
Dec 05, 2013 5.020 5.020 4.960 4.960 13,166 -0.01(-0.20%)
Dec 04, 2013 4.990 4.990 4.970 4.970 871 +0.00(+0.00%)
Dec 03, 2013 4.960 5.000 4.960 4.970 13,663 -0.02(-0.41%)
Dec 02, 2013 5.070 5.070 4.980 4.990 3,253 -0.11(-2.07%)
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%)
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.