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

Glencore Internation (OP: GLCNF )

6.350 +0.134 (+2.16%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 17, 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 (%)
Mar 29, 2018 5.032 5.032 5.032 0 +0.04(+0.84%)
Mar 28, 2018 4.980 5.030 4.931 4.990 127,871 -0.15(-2.92%)
Mar 27, 2018 5.160 5.200 5.070 5.140 63,347 +0.02(+0.43%)
Mar 26, 2018 5.045 5.120 4.970 5.118 119,374 +0.10(+2.07%)
Mar 23, 2018 5.045 5.100 5.000 5.014 110,457 -0.06(-1.26%)
Mar 22, 2018 5.110 5.112 4.960 5.078 202,166 -0.22(-4.19%)
Mar 21, 2018 5.150 5.300 5.150 5.300 25,090 +0.12(+2.40%)
Mar 20, 2018 5.150 5.226 5.120 5.176 70,541 -0.02(-0.46%)
Mar 19, 2018 5.320 5.320 5.160 5.200 85,717 -0.19(-3.53%)
Mar 16, 2018 5.350 5.390 5.320 5.390 75,698 +0.10(+1.89%)
Mar 15, 2018 5.295 5.334 5.273 5.290 102,198 -0.04(-0.79%)
Mar 14, 2018 5.420 5.420 5.310 5.332 32,822 +0.12(+2.30%)
Mar 13, 2018 5.220 5.320 5.212 5.212 42,629 +0.05(+1.01%)
Mar 12, 2018 5.190 5.106 5.160 132,195 +0.00(+0.00%)
Mar 09, 2018 5.060 5.180 5.060 5.160 85,743 +0.08(+1.59%)
Mar 08, 2018 5.070 5.080 5.000 5.079 75,930 -0.07(-1.37%)
Mar 07, 2018 5.050 5.170 5.010 5.150 174,026 +0.00(+0.00%)
Mar 06, 2018 5.130 5.190 5.120 5.150 151,727 +0.11(+2.08%)
Mar 05, 2018 5.000 5.120 4.960 5.045 122,642 -0.05(-1.04%)
Mar 02, 2018 5.110 5.110 5.020 5.098 81,759 -0.10(-1.96%)
Mar 01, 2018 5.220 5.220 5.100 5.200 75,198 -0.16(-2.91%)
Feb 28, 2018 5.420 5.420 5.300 5.356 156,880 -0.14(-2.62%)
Feb 27, 2018 5.590 5.600 5.482 5.500 104,491 -0.14(-2.48%)
Feb 26, 2018 5.620 5.640 5.558 5.640 134,826 +0.03(+0.50%)
Feb 23, 2018 5.570 5.620 5.520 5.612 101,052 -0.04(-0.67%)
Feb 22, 2018 5.610 5.690 5.550 5.650 193,191 -0.03(-0.53%)
Feb 21, 2018 5.600 5.750 5.580 5.680 403,804 +0.34(+6.37%)
Feb 20, 2018 5.410 5.410 5.330 5.340 27,609 -0.18(-3.26%)
Feb 16, 2018 5.520 5.520 5.520 0 +0.04(+0.73%)
Feb 15, 2018 5.490 5.510 5.420 5.480 48,924 +0.03(+0.55%)
Feb 14, 2018 5.220 5.450 5.196 5.450 62,137 +0.19(+3.61%)
Feb 13, 2018 5.210 5.260 5.150 5.260 90,676 +0.12(+2.33%)
Feb 12, 2018 5.080 5.140 5.046 5.140 142,744 +0.08(+1.58%)
Feb 09, 2018 5.015 5.060 4.900 5.060 99,602 -0.00(-0.08%)
Feb 08, 2018 5.252 5.260 5.000 5.064 135,485 -0.16(-2.99%)
Feb 07, 2018 5.260 5.306 5.220 5.220 2,296,701 -0.23(-4.29%)
Feb 06, 2018 5.220 5.470 5.216 5.454 189,529 +0.15(+2.87%)
Feb 05, 2018 5.460 5.460 5.250 5.302 183,520 -0.08(-1.45%)
Feb 02, 2018 5.630 5.630 5.300 5.380 253,859 -0.35(-6.11%)
Feb 01, 2018 5.660 5.740 5.630 5.730 35,177 -0.01(-0.14%)
Jan 31, 2018 5.810 5.810 5.670 5.738 119,314 -0.05(-0.90%)
Jan 30, 2018 5.820 5.820 5.740 5.790 80,092 -0.08(-1.36%)
Jan 29, 2018 5.800 5.910 5.800 5.870 133,655 +0.13(+2.27%)
Jan 26, 2018 5.660 5.740 5.650 5.740 70,800 +0.09(+1.59%)
Jan 25, 2018 5.700 5.730 5.640 5.650 54,363 +0.05(+0.89%)
Jan 24, 2018 5.630 5.690 5.600 5.600 53,438 +0.13(+2.45%)
Jan 23, 2018 5.510 5.520 5.440 5.466 94,805 -0.16(-2.91%)
Jan 22, 2018 5.680 5.680 5.600 5.630 52,526 -0.03(-0.53%)
Jan 19, 2018 5.690 5.690 5.610 5.660 57,685 +0.00(+0.04%)
Jan 18, 2018 5.650 5.700 5.638 5.658 79,042 -0.00(-0.04%)
Jan 17, 2018 5.610 5.700 5.600 5.660 102,677 +0.11(+1.98%)
Jan 16, 2018 5.540 5.600 5.500 5.550 110,463 -0.07(-1.25%)
Jan 12, 2018 5.620 5.620 5.620 0 +0.10(+1.74%)
Jan 11, 2018 5.520 5.540 5.460 5.524 138,636 +0.02(+0.44%)
Jan 10, 2018 5.430 5.500 5.428 5.500 194,669 +0.13(+2.38%)
Jan 09, 2018 5.380 5.400 5.360 5.372 53,009 +0.00(+0.04%)
Jan 08, 2018 5.360 5.380 5.320 5.370 101,120 +0.10(+1.90%)
Jan 05, 2018 5.300 5.300 5.250 5.270 44,339 -0.05(-0.94%)
Jan 04, 2018 5.340 5.340 5.280 5.320 99,485 +0.03(+0.49%)
Jan 03, 2018 5.370 5.370 5.270 5.294 91,519 -0.09(-1.64%)
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.