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 30, 2015 3.700 3.780 3.630 3.740 41,873 -0.03(-0.93%)
Jan 29, 2015 3.820 3.820 3.750 3.775 51,773 -0.11(-2.73%)
Jan 28, 2015 3.910 3.910 3.870 3.881 61,326 -0.00(-0.10%)
Jan 27, 2015 3.850 3.890 3.830 3.885 109,525 +0.07(+1.81%)
Jan 26, 2015 3.760 3.840 3.760 3.816 21,040 +0.06(+1.49%)
Jan 23, 2015 3.760 3.760 3.734 3.760 33,562 -0.26(-6.37%)
Jan 22, 2015 4.037 4.064 3.975 4.016 15,611 +0.14(+3.51%)
Jan 21, 2015 3.830 3.940 3.820 3.880 52,255 -0.06(-1.52%)
Jan 20, 2015 3.930 3.940 3.890 3.940 20,014 +0.11(+2.87%)
Jan 16, 2015 3.830 3.830 3.830 0 +0.18(+4.93%)
Jan 15, 2015 3.750 3.760 3.636 3.650 146,202 -0.12(-3.18%)
Jan 14, 2015 3.690 3.770 3.640 3.770 35,650 -0.24(-5.99%)
Jan 13, 2015 4.010 28,808 -0.20(-4.75%)
Jan 12, 2015 4.258 4.258 4.210 4.210 34,459 -0.16(-3.66%)
Jan 09, 2015 4.340 4.370 4.340 4.370 5,115 -0.03(-0.68%)
Jan 08, 2015 4.386 4.450 4.386 4.400 13,031 +0.11(+2.56%)
Jan 07, 2015 4.327 4.327 4.290 4.290 30,567 +0.01(+0.21%)
Jan 06, 2015 4.316 4.346 4.281 4.281 7,710 -0.04(-0.90%)
Jan 05, 2015 4.377 4.378 4.304 4.320 14,615 -0.27(-5.88%)
Jan 02, 2015 4.570 4.590 4.540 4.590 11,052 +0.01(+0.22%)
Dec 31, 2014 4.580 4.580 4.580 0 -0.07(-1.51%)
Dec 30, 2014 4.650 4.679 4.650 4.650 231,455 -0.03(-0.64%)
Dec 29, 2014 4.710 4.710 4.600 4.680 44,086 -0.01(-0.21%)
Dec 26, 2014 4.660 4.710 4.640 4.690 9,790 +0.04(+0.86%)
Dec 24, 2014 4.650 4.650 4.650 0 +0.00(+0.00%)
Dec 23, 2014 4.670 4.670 4.640 4.650 24,510 +0.02(+0.43%)
Dec 22, 2014 4.690 4.690 4.620 4.630 84,318 -0.03(-0.64%)
Dec 19, 2014 4.627 4.680 4.620 4.660 43,809 +0.11(+2.42%)
Dec 18, 2014 4.570 4.570 4.510 4.550 175,738 -0.02(-0.44%)
Dec 17, 2014 4.510 4.640 4.500 4.570 83,941 +0.10(+2.25%)
Dec 16, 2014 4.480 4.470 7,194 +0.06(+1.35%)
Dec 15, 2014 4.460 4.466 4.308 4.410 46,764 -0.09(-2.00%)
Dec 12, 2014 4.597 4.597 4.500 4.500 6,928 -0.12(-2.60%)
Dec 11, 2014 4.630 4.660 4.610 4.620 50,083 -0.15(-3.10%)
Dec 10, 2014 4.870 4.884 4.760 4.768 49,999 -0.09(-1.89%)
Dec 09, 2014 4.856 4.930 4.856 4.860 7,829 -0.02(-0.41%)
Dec 08, 2014 4.916 4.925 4.880 4.880 9,755 -0.04(-0.91%)
Dec 05, 2014 4.979 4.979 4.910 4.925 11,560 -0.08(-1.62%)
Dec 04, 2014 5.010 5.036 5.000 5.006 2,217 -0.03(-0.67%)
Dec 03, 2014 5.097 5.097 5.040 5.040 9,607 +0.06(+1.20%)
Dec 02, 2014 5.010 5.010 4.960 4.980 26,448 +0.01(+0.20%)
Dec 01, 2014 5.050 5.050 4.970 4.970 6,242 -0.03(-0.60%)
Nov 28, 2014 5.100 5.100 5.000 5.000 5,960 -0.23(-4.47%)
Nov 26, 2014 5.234 5.234 5.234 0 +0.03(+0.65%)
Nov 25, 2014 5.220 5.220 5.180 5.200 16,576 -0.02(-0.38%)
Nov 24, 2014 5.227 5.250 5.220 5.220 9,930 -0.04(-0.76%)
Nov 21, 2014 5.270 5.282 5.065 5.260 197,702 +0.17(+3.34%)
Nov 20, 2014 5.046 5.100 5.046 5.090 37,109 -0.07(-1.36%)
Nov 19, 2014 5.143 5.160 5.120 5.160 14,542 -0.07(-1.34%)
Nov 18, 2014 5.200 5.230 5.176 5.230 15,176 +0.04(+0.81%)
Nov 17, 2014 5.194 5.200 5.180 5.188 6,729 +0.06(+1.13%)
Nov 14, 2014 5.107 5.136 5.107 5.130 13,210 +0.00(+0.00%)
Nov 13, 2014 5.180 5.180 5.110 5.130 123,331 -0.09(-1.76%)
Nov 12, 2014 5.180 5.240 5.180 5.222 53,311 +0.03(+0.62%)
Nov 11, 2014 5.120 5.190 5.120 5.190 9,244 +0.03(+0.55%)
Nov 10, 2014 5.190 5.190 5.160 5.162 23,437 -0.01(-0.16%)
Nov 07, 2014 5.158 5.180 5.150 5.170 20,088 +0.12(+2.38%)
Nov 06, 2014 5.091 5.101 5.040 5.050 65,934 +0.03(+0.60%)
Nov 05, 2014 5.000 5.020 5.000 5.020 2,731 +0.02(+0.40%)
Nov 04, 2014 5.000 5.000 4.960 5.000 5,621 -0.04(-0.79%)
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.