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

Glencore Internation (OP: GLCNF )

5.758 -0.102 (-1.74%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 2, 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 (%)
Jun 29, 2018 4.770 4.830 4.750 4.750 51,775 +0.04(+0.74%)
Jun 28, 2018 4.720 4.750 4.660 4.715 49,484 -0.12(-2.38%)
Jun 27, 2018 4.870 4.900 4.820 4.830 43,335 -0.06(-1.23%)
Jun 26, 2018 4.880 4.900 4.810 4.890 16,031 -0.01(-0.20%)
Jun 25, 2018 5.020 5.020 4.860 4.900 24,841 -0.21(-4.11%)
Jun 22, 2018 5.125 5.158 5.078 5.110 15,999 +0.17(+3.44%)
Jun 21, 2018 4.970 4.970 4.920 4.940 10,324 -0.01(-0.20%)
Jun 20, 2018 5.020 5.020 4.940 4.950 16,458 +0.01(+0.20%)
Jun 19, 2018 4.910 4.940 4.870 4.940 73,933 -0.08(-1.59%)
Jun 18, 2018 5.020 5.110 4.975 5.020 16,242 -0.04(-0.79%)
Jun 15, 2018 5.280 5.040 5.060 11,426 -0.22(-4.17%)
Jun 14, 2018 5.300 5.330 5.270 5.280 49,710 +0.00(+0.00%)
Jun 13, 2018 5.250 5.370 5.240 5.280 36,058 +0.17(+3.33%)
Jun 12, 2018 5.140 5.170 5.100 5.110 37,345 -0.10(-1.92%)
Jun 11, 2018 5.180 5.250 5.170 5.210 113,663 +0.06(+1.20%)
Jun 08, 2018 5.200 5.200 5.120 5.148 48,401 -0.12(-2.28%)
Jun 07, 2018 5.420 5.420 5.220 5.268 117,646 -0.11(-2.01%)
Jun 06, 2018 5.320 5.400 5.282 5.376 84,543 +0.17(+3.34%)
Jun 05, 2018 5.190 5.260 5.150 5.202 18,751 +0.13(+2.60%)
Jun 04, 2018 5.140 5.180 5.070 5.070 35,212 -0.04(-0.88%)
Jun 01, 2018 5.090 5.120 5.070 5.115 20,319 +0.11(+2.12%)
May 31, 2018 4.995 5.010 4.900 5.009 25,124 +0.01(+0.18%)
May 30, 2018 4.900 5.039 4.890 5.000 31,475 +0.06(+1.21%)
May 29, 2018 4.960 4.984 4.860 4.940 78,544 -0.10(-2.08%)
May 25, 2018 5.045 5.045 5.045 0 -0.07(-1.27%)
May 24, 2018 5.068 5.110 5.000 5.110 34,587 -0.03(-0.58%)
May 23, 2018 5.100 5.140 5.050 5.140 17,321 -0.05(-1.04%)
May 22, 2018 5.300 5.300 5.180 5.194 51,216 -0.01(-0.12%)
May 21, 2018 5.150 5.230 5.150 5.200 29,502 +0.14(+2.77%)
May 18, 2018 4.980 5.180 4.980 5.060 250,880 -0.32(-5.86%)
May 17, 2018 5.310 5.400 5.310 5.375 103,474 +0.08(+1.42%)
May 16, 2018 5.260 5.350 5.260 5.300 32,772 +0.21(+4.11%)
May 15, 2018 5.110 5.200 5.070 5.091 86,108 -0.12(-2.25%)
May 14, 2018 5.235 5.260 5.200 5.208 59,804 -0.04(-0.80%)
May 11, 2018 5.220 5.250 5.180 5.250 27,515 +0.18(+3.55%)
May 10, 2018 5.025 5.100 5.010 5.070 46,100 +0.08(+1.68%)
May 09, 2018 4.900 5.050 4.900 4.986 42,688 +0.12(+2.38%)
May 08, 2018 4.890 4.900 4.840 4.870 17,319 +0.00(+0.10%)
May 07, 2018 4.885 4.912 4.840 4.865 58,186 +0.00(+0.10%)
May 04, 2018 4.870 4.900 4.830 4.860 38,609 -0.07(-1.42%)
May 03, 2018 4.940 4.950 4.870 4.930 17,386 +0.06(+1.27%)
May 02, 2018 4.870 4.910 4.824 4.868 28,471 +0.14(+2.92%)
May 01, 2018 4.780 4.780 4.660 4.730 111,021 -0.14(-2.87%)
Apr 30, 2018 4.880 4.880 4.800 4.870 40,469 -0.18(-3.56%)
Apr 27, 2018 5.070 5.098 5.020 5.050 34,916 -0.12(-2.42%)
Apr 26, 2018 5.250 5.282 5.130 5.175 22,273 -0.07(-1.24%)
Apr 25, 2018 5.240 5.290 5.200 5.240 34,438 -0.07(-1.34%)
Apr 24, 2018 5.350 5.400 5.280 5.311 51,903 -0.03(-0.54%)
Apr 23, 2018 5.300 5.340 5.261 5.340 30,516 +0.01(+0.23%)
Apr 20, 2018 5.362 5.370 5.290 5.328 36,617 +0.02(+0.30%)
Apr 19, 2018 5.360 5.390 5.300 5.312 35,904 +0.06(+1.18%)
Apr 18, 2018 5.190 5.350 5.190 5.250 99,150 +0.30(+6.06%)
Apr 17, 2018 4.960 5.000 4.950 4.950 35,101 +0.06(+1.23%)
Apr 16, 2018 5.020 5.020 4.890 4.890 46,447 -0.03(-0.61%)
Apr 13, 2018 4.940 4.970 4.900 4.920 49,417 +0.07(+1.49%)
Apr 12, 2018 4.835 4.900 4.810 4.848 322,470 -0.02(-0.45%)
Apr 11, 2018 4.860 4.910 4.840 4.870 59,514 -0.06(-1.22%)
Apr 10, 2018 4.930 4.970 4.900 4.930 32,132 +0.13(+2.71%)
Apr 09, 2018 4.770 4.858 4.670 4.800 169,819 -0.14(-2.83%)
Apr 06, 2018 4.970 5.010 4.930 4.940 91,911 -0.13(-2.64%)
Apr 05, 2018 5.050 5.100 4.960 5.074 108,091 +0.14(+2.84%)
Apr 04, 2018 4.870 4.950 4.850 4.934 208,670 -0.07(-1.33%)
Apr 03, 2018 5.025 5.050 4.960 5.000 81,504 +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.