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

Glencore Internation (OP: GLCNF )

5.920 -0.020 (-0.34%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 13, 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 (%)
Sep 30, 2015 1.380 1.410 1.360 1.400 240,347 +0.15(+12.36%)
Sep 29, 2015 1.240 1.260 1.210 1.246 1,230,381 +0.18(+16.45%)
Sep 28, 2015 1.140 1.140 1.040 1.070 823,851 -0.41(-27.70%)
Sep 25, 2015 1.500 1.600 1.460 1.480 486,638 -0.07(-4.52%)
Sep 24, 2015 1.535 1.550 1.520 1.550 274,465 -0.13(-7.96%)
Sep 23, 2015 1.700 1.720 1.660 1.684 169,809 +0.04(+2.18%)
Sep 22, 2015 1.640 1.660 1.610 1.648 1,304,492 -0.20(-10.92%)
Sep 21, 2015 1.870 1.870 1.850 1.850 192,277 -0.09(-4.64%)
Sep 18, 2015 1.960 1.960 1.940 1.940 218,750 -0.16(-7.62%)
Sep 17, 2015 2.060 2.100 2.050 2.100 430,209 +0.00(+0.19%)
Sep 16, 2015 2.070 2.110 2.058 2.096 175,635 +0.10(+4.80%)
Sep 15, 2015 1.920 2.000 1.870 2.000 43,465 +0.03(+1.52%)
Sep 14, 2015 1.970 1.990 1.966 1.970 120,324 -0.10(-4.83%)
Sep 11, 2015 2.080 2.110 2.070 2.070 354,659 +0.00(+0.00%)
Sep 10, 2015 2.074 2.110 2.066 2.070 203,659 -0.15(-6.76%)
Sep 09, 2015 2.220 2.260 2.190 2.220 21,839 +0.08(+3.74%)
Sep 08, 2015 2.030 2.140 2.030 2.140 119,357 +0.25(+13.23%)
Sep 04, 2015 1.890 1.890 1.890 0 -0.10(-5.03%)
Sep 03, 2015 2.004 2.020 1.980 1.990 59,206 +0.07(+3.67%)
Sep 02, 2015 2.010 2.010 1.870 1.919 108,357 -0.15(-7.27%)
Sep 01, 2015 2.110 2.110 2.050 2.070 732,811 -0.21(-9.21%)
Aug 31, 2015 2.270 2.290 2.270 2.280 5,500 -0.01(-0.44%)
Aug 28, 2015 2.270 2.300 2.270 2.290 350,052 +0.02(+0.97%)
Aug 27, 2015 2.150 2.290 2.150 2.268 81,509 +0.08(+3.56%)
Aug 26, 2015 2.250 2.250 2.130 2.190 108,171 -0.02(-0.90%)
Aug 25, 2015 2.320 2.320 2.210 2.210 50,994 +0.01(+0.45%)
Aug 24, 2015 2.228 2.280 2.196 2.200 127,410 -0.29(-11.65%)
Aug 21, 2015 2.530 2.530 2.470 2.490 193,477 -0.04(-1.58%)
Aug 20, 2015 2.560 2.570 2.520 2.530 687,911 +0.03(+1.20%)
Aug 19, 2015 2.525 2.550 2.400 2.500 659,316 -0.28(-10.07%)
Aug 18, 2015 2.740 2.780 2.740 2.780 6,310 +0.07(+2.58%)
Aug 17, 2015 2.690 2.710 2.640 2.710 227,839 -0.01(-0.37%)
Aug 14, 2015 2.760 2.760 2.700 2.720 15,866 -0.03(-1.09%)
Aug 13, 2015 2.770 2.790 2.750 2.750 91,011 -0.10(-3.51%)
Aug 12, 2015 2.830 2.850 2.780 2.850 266,202 -0.13(-4.36%)
Aug 11, 2015 3.000 3.000 2.950 2.980 35,546 -0.24(-7.45%)
Aug 10, 2015 3.120 3.225 3.110 3.220 68,766 +0.06(+1.90%)
Aug 07, 2015 3.140 3.160 3.140 3.160 2,890 +0.06(+1.94%)
Aug 06, 2015 3.070 3.100 3.025 3.100 7,518 -0.05(-1.59%)
Aug 05, 2015 3.160 3.168 3.150 3.150 9,000 +0.04(+1.29%)
Aug 04, 2015 3.130 3.156 3.110 3.110 12,755 +0.00(+0.00%)
Aug 03, 2015 3.120 3.122 3.110 3.110 34,740 -0.16(-4.78%)
Jul 31, 2015 3.250 3.266 3.250 3.266 2,195 -0.03(-0.94%)
Jul 30, 2015 3.320 3.320 3.280 3.297 10,247 -0.02(-0.57%)
Jul 29, 2015 3.330 3.340 3.300 3.316 3,233 -0.01(-0.30%)
Jul 28, 2015 3.290 3.340 3.290 3.326 8,758 +0.17(+5.25%)
Jul 27, 2015 3.170 3.220 3.160 3.160 33,779 -0.11(-3.36%)
Jul 24, 2015 3.340 3.670 3.255 3.270 6,253 -0.12(-3.54%)
Jul 23, 2015 3.500 3.500 3.390 3.390 11,435 -0.18(-5.04%)
Jul 22, 2015 3.610 3.610 3.540 3.570 7,364 -0.12(-3.25%)
Jul 21, 2015 3.730 3.730 3.620 3.690 172,390 -0.04(-1.13%)
Jul 20, 2015 3.740 3.740 3.732 3.732 5,205 -0.04(-1.01%)
Jul 17, 2015 3.800 3.800 3.770 3.770 152,590 -0.04(-1.05%)
Jul 16, 2015 3.818 3.818 3.810 3.810 825 -0.03(-0.78%)
Jul 15, 2015 3.830 3.840 3.830 3.840 2,257 -0.06(-1.54%)
Jul 14, 2015 3.876 3.900 3.876 3.900 5,050 +0.03(+0.78%)
Jul 13, 2015 3.850 3.910 3.850 3.870 46,125 +0.08(+2.16%)
Jul 10, 2015 3.770 3.788 3.770 3.788 5,691 +0.12(+3.22%)
Jul 09, 2015 3.770 3.770 3.670 3.670 93,531 +0.04(+1.10%)
Jul 08, 2015 3.660 3.660 3.630 3.630 2,450 -0.07(-1.89%)
Jul 07, 2015 3.750 3.750 3.538 3.700 45,659 -0.19(-4.88%)
Jul 06, 2015 3.870 3.890 3.830 3.890 13,238 -0.05(-1.27%)
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.