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

Glencore Internation (OP: GLCNF )

5.940 +0.125 (+2.15%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 10, 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, 2018 3.683 3.708 3.610 3.632 81,800 -0.00(-0.08%)
Dec 28, 2018 3.714 3.714 3.630 3.635 29,300 +0.09(+2.68%)
Dec 27, 2018 3.543 3.570 3.500 3.540 495,213 -0.11(-3.01%)
Dec 26, 2018 3.585 3.650 3.525 3.650 77,927 +0.04(+1.25%)
Dec 24, 2018 3.655 3.655 3.560 3.605 75,000 +0.02(+0.42%)
Dec 21, 2018 3.630 3.650 3.590 3.590 32,300 +0.05(+1.41%)
Dec 20, 2018 3.610 3.652 3.531 3.540 44,835 -0.08(-2.26%)
Dec 19, 2018 3.690 3.744 3.620 3.622 22,469 +0.02(+0.56%)
Dec 18, 2018 3.674 3.674 3.598 3.602 28,922 -0.04(-1.15%)
Dec 17, 2018 3.690 3.705 3.644 3.644 115,109 +0.04(+1.22%)
Dec 14, 2018 3.635 3.648 3.600 3.600 12,800 -0.11(-3.07%)
Dec 13, 2018 3.750 3.762 3.704 3.714 67,441 +0.07(+1.87%)
Dec 12, 2018 3.642 3.682 3.630 3.646 29,068 +0.11(+3.05%)
Dec 11, 2018 3.590 3.604 3.538 3.538 7,792 +0.09(+2.55%)
Dec 10, 2018 3.473 3.497 3.430 3.450 20,576 -0.05(-1.43%)
Dec 07, 2018 3.590 3.600 3.500 3.500 7,800 +0.01(+0.26%)
Dec 06, 2018 3.480 3.525 3.436 3.491 56,046 -0.27(-7.15%)
Dec 04, 2018 3.790 3.810 3.670 3.760 44,000 -0.06(-1.52%)
Dec 03, 2018 3.920 3.920 3.818 3.818 45,923 +0.12(+3.13%)
Nov 30, 2018 3.690 3.746 3.690 3.702 53,700 -0.04(-1.02%)
Nov 29, 2018 3.800 3.800 3.720 3.740 188,861 -0.04(-1.06%)
Nov 28, 2018 3.690 3.780 3.650 3.780 28,644 +0.18(+5.00%)
Nov 27, 2018 3.650 3.650 3.570 3.600 19,697 -0.05(-1.48%)
Nov 26, 2018 3.620 3.690 3.620 3.654 13,142 +0.04(+1.08%)
Nov 23, 2018 3.660 3.660 3.600 3.615 12,300 -0.12(-3.17%)
Nov 21, 2018 3.733 3.733 3.733 0 -0.04(-0.97%)
Nov 20, 2018 3.780 3.825 3.750 3.770 20,494 -0.08(-2.08%)
Nov 19, 2018 3.880 3.900 3.828 3.850 56,731 +0.02(+0.55%)
Nov 16, 2018 3.800 3.853 3.800 3.829 17,600 -0.01(-0.29%)
Nov 15, 2018 3.795 3.840 3.760 3.840 51,916 +0.02(+0.52%)
Nov 14, 2018 3.820 3.850 3.750 3.820 25,159 +0.02(+0.53%)
Nov 13, 2018 3.850 3.870 3.786 3.800 8,626 -0.01(-0.26%)
Nov 12, 2018 3.910 3.910 3.810 3.810 16,908 -0.13(-3.20%)
Nov 09, 2018 4.000 4.000 3.880 3.936 41,900 -0.20(-4.74%)
Nov 08, 2018 4.180 4.190 4.130 4.132 4,647 -0.02(-0.43%)
Nov 07, 2018 4.150 4.190 4.100 4.150 20,321 +0.09(+2.12%)
Nov 06, 2018 4.160 4.160 4.042 4.064 60,694 -0.11(-2.68%)
Nov 05, 2018 4.180 4.220 4.160 4.176 31,255 +0.04(+0.92%)
Nov 02, 2018 4.308 4.310 4.110 4.138 17,800 -0.09(-2.17%)
Nov 01, 2018 4.160 4.275 4.150 4.230 17,764 +0.18(+4.44%)
Oct 31, 2018 4.010 4.100 4.000 4.050 22,272 +0.18(+4.79%)
Oct 30, 2018 3.920 3.970 3.818 3.865 40,363 -0.00(-0.13%)
Oct 29, 2018 3.970 4.000 3.850 3.870 33,547 +0.00(+0.00%)
Oct 26, 2018 3.835 3.920 3.800 3.870 15,100 +0.03(+0.72%)
Oct 25, 2018 3.860 3.910 3.820 3.842 45,092 +0.04(+1.04%)
Oct 24, 2018 3.900 3.922 3.800 3.803 37,770 -0.10(-2.49%)
Oct 23, 2018 3.880 3.925 3.844 3.900 101,125 -0.15(-3.82%)
Oct 22, 2018 4.040 4.060 4.010 4.055 17,541 +0.04(+1.12%)
Oct 19, 2018 4.090 4.090 4.010 4.010 5,600 -0.00(-0.05%)
Oct 18, 2018 4.100 4.100 4.000 4.012 19,625 -0.13(-3.09%)
Oct 17, 2018 4.160 4.190 4.110 4.140 10,486 +0.00(+0.00%)
Oct 16, 2018 4.173 4.180 4.130 4.140 49,721 -0.02(-0.48%)
Oct 15, 2018 4.140 4.174 4.140 4.160 15,885 +0.06(+1.46%)
Oct 12, 2018 4.210 4.240 4.100 4.100 29,300 -0.03(-0.73%)
Oct 11, 2018 4.070 4.150 4.050 4.130 87,193 +0.08(+1.98%)
Oct 10, 2018 4.210 4.210 4.050 4.050 181,659 -0.23(-5.32%)
Oct 09, 2018 4.230 4.310 4.230 4.277 17,120 +0.06(+1.36%)
Oct 08, 2018 4.220 4.220 4.170 4.220 79,409 -0.04(-0.82%)
Oct 05, 2018 4.285 4.294 4.212 4.255 56,200 -0.04(-0.82%)
Oct 04, 2018 4.390 4.410 4.290 4.290 52,801 -0.02(-0.46%)
Oct 03, 2018 4.349 4.360 4.300 4.310 72,676 -0.03(-0.70%)
Oct 02, 2018 4.340 4.380 4.340 4.340 52,799 +0.00(+0.01%)
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.