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

Glencore Internation (OP: GLCNF )

6.216 UNCHANGED
Streaming Delayed Price Updated: 3:14 PM EDT, May 16, 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 (%)
Dec 31, 2015 1.360 1.360 1.360 0 +0.05(+3.82%)
Dec 30, 2015 1.340 1.340 1.310 1.310 30,763 -0.05(-3.68%)
Dec 29, 2015 1.360 1.390 1.350 1.360 76,740 +0.03(+2.26%)
Dec 28, 2015 1.340 1.370 1.330 1.330 103,715 -0.07(-5.00%)
Dec 24, 2015 1.400 1.400 1.400 0 +0.01(+0.57%)
Dec 23, 2015 1.350 1.410 1.350 1.392 43,060 +0.09(+7.08%)
Dec 22, 2015 1.240 1.300 1.240 1.300 1,139,557 +0.07(+5.65%)
Dec 21, 2015 1.250 1.270 1.230 1.230 126,531 +0.03(+2.54%)
Dec 18, 2015 1.230 1.230 1.200 1.200 121,376 -0.01(-0.66%)
Dec 17, 2015 1.250 1.250 1.200 1.208 25,900 -0.07(-5.63%)
Dec 16, 2015 1.273 1.290 1.230 1.280 100,640 +0.03(+2.73%)
Dec 15, 2015 1.264 1.264 1.230 1.246 43,548 -0.02(-1.89%)
Dec 14, 2015 1.270 1.270 1.200 1.270 111,923 -0.03(-2.38%)
Dec 11, 2015 1.300 1.310 1.270 1.301 72,098 -0.04(-2.77%)
Dec 10, 2015 1.380 1.380 1.330 1.338 112,542 +0.10(+8.25%)
Dec 09, 2015 1.240 1.280 1.230 1.236 128,512 +0.04(+3.34%)
Dec 08, 2015 1.200 1.210 1.180 1.196 180,204 -0.08(-6.56%)
Dec 07, 2015 1.312 1.314 1.280 1.280 46,625 -0.04(-3.03%)
Dec 04, 2015 1.350 1.350 1.310 1.320 351,836 -0.04(-2.94%)
Dec 03, 2015 1.410 1.410 1.360 1.360 35,945 -0.01(-0.73%)
Dec 02, 2015 1.400 1.400 1.370 1.370 10,527 -0.05(-3.52%)
Dec 01, 2015 1.430 1.450 1.410 1.420 95,095 -0.03(-2.07%)
Nov 30, 2015 1.460 1.470 1.430 1.450 68,116 +0.08(+5.84%)
Nov 27, 2015 1.378 1.410 1.370 1.370 1,727 +0.01(+0.74%)
Nov 25, 2015 1.360 1.360 1.360 0 -0.04(-2.86%)
Nov 24, 2015 1.420 1.420 1.370 1.400 109,815 +0.05(+3.70%)
Nov 23, 2015 1.350 90,573 -0.05(-3.57%)
Nov 20, 2015 1.460 1.474 1.400 1.400 94,193 -0.05(-3.18%)
Nov 19, 2015 1.440 1.460 1.430 1.446 47,700 +0.01(+0.42%)
Nov 18, 2015 1.440 1.440 1.400 1.440 136,661 +0.10(+7.46%)
Nov 17, 2015 1.380 1.380 1.320 1.340 169,349 -0.05(-3.60%)
Nov 16, 2015 1.440 1.440 1.350 1.390 105,176 -0.05(-3.20%)
Nov 13, 2015 1.490 1.490 1.400 1.436 152,572 -0.03(-2.31%)
Nov 12, 2015 1.410 1.480 1.390 1.470 160,884 -0.11(-6.96%)
Nov 11, 2015 1.600 1.600 1.560 1.580 93,907 -0.01(-0.63%)
Nov 10, 2015 1.600 1.630 1.570 1.590 47,507 -0.05(-3.05%)
Nov 09, 2015 1.740 1.740 1.630 1.640 118,844 -0.11(-6.29%)
Nov 06, 2015 1.730 1.760 1.710 1.750 1,092,595 -0.12(-6.42%)
Nov 05, 2015 1.890 1.910 1.850 1.870 109,832 -0.09(-4.59%)
Nov 04, 2015 1.970 1.990 1.920 1.960 212,348 +0.14(+7.69%)
Nov 03, 2015 1.820 1.830 1.790 1.820 108,368 +0.05(+2.82%)
Nov 02, 2015 1.770 1.794 1.750 1.770 6,910 +0.01(+0.57%)
Oct 30, 2015 1.740 1.740 1.730 1.760 41,027 +0.08(+4.76%)
Oct 29, 2015 1.720 1.720 1.680 1.680 82,827 -0.05(-2.89%)
Oct 28, 2015 1.700 1.790 1.690 1.730 9,962 +0.01(+0.58%)
Oct 27, 2015 1.710 1.730 1.700 1.720 16,456 -0.07(-3.91%)
Oct 26, 2015 1.830 1.870 1.760 1.790 92,481 -0.05(-2.72%)
Oct 23, 2015 1.850 1.860 1.812 1.840 36,048 +0.05(+2.79%)
Oct 22, 2015 1.720 1.850 1.720 1.790 31,573 +0.11(+6.55%)
Oct 21, 2015 1.700 1.720 1.680 1.680 14,870 -0.07(-4.00%)
Oct 20, 2015 1.689 1.766 1.670 1.750 49,679 +0.07(+4.29%)
Oct 19, 2015 1.750 1.750 1.644 1.678 137,716 -0.12(-6.78%)
Oct 16, 2015 1.850 1.850 1.780 1.800 84,256 -0.04(-2.07%)
Oct 15, 2015 1.800 1.850 1.800 1.838 40,553 -0.01(-0.65%)
Oct 14, 2015 1.870 1.918 1.840 1.850 97,752 +0.05(+2.78%)
Oct 13, 2015 1.750 1.820 1.730 1.800 120,907 -0.05(-2.70%)
Oct 12, 2015 1.940 1.940 1.830 1.850 135,929 -0.13(-6.57%)
Oct 09, 2015 2.020 2.076 1.920 1.980 156,489 +0.15(+8.20%)
Oct 08, 2015 1.830 1.850 1.800 1.830 188,402 -0.11(-5.67%)
Oct 07, 2015 2.000 2.012 1.860 1.940 368,261 +0.15(+8.26%)
Oct 06, 2015 1.750 1.830 1.730 1.792 410,433 +0.07(+4.07%)
Oct 05, 2015 1.630 1.794 1.630 1.722 355,667 +0.20(+13.29%)
Oct 02, 2015 1.420 1.520 1.388 1.520 259,783 +0.14(+10.14%)
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.