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

Glencore Internation (OP: GLCNF )

5.900 UNCHANGED
Streaming Delayed Price Updated: 9:42 AM EDT, Apr 30, 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 (%)
Apr 30, 2012 6.840 6.880 6.840 6.840 6,912 -0.21(-2.98%)
Apr 27, 2012 7.070 7.098 7.050 7.050 4,357 +0.10(+1.44%)
Apr 26, 2012 6.990 7.070 6.950 6.950 4,137 +0.09(+1.31%)
Apr 25, 2012 6.894 7.030 6.860 6.860 2,657 +0.24(+3.63%)
Apr 24, 2012 6.650 6.650 6.620 6.620 663 -0.04(-0.60%)
Apr 23, 2012 6.600 6.660 6.510 6.660 4,677 -0.12(-1.83%)
Apr 20, 2012 6.784 6.784 6.784 6.784 101 +0.19(+2.94%)
Apr 19, 2012 6.640 6.760 6.590 6.590 1,493 +0.00(+0.03%)
Apr 18, 2012 6.540 6.720 6.540 6.588 10,677 +0.12(+1.86%)
Apr 17, 2012 6.464 6.584 6.464 6.468 1,074 +0.19(+2.99%)
Apr 16, 2012 6.310 6.460 6.280 6.280 4,276 -0.17(-2.64%)
Apr 13, 2012 6.440 6.450 6.260 6.450 9,856 +0.03(+0.47%)
Apr 12, 2012 6.420 6.460 6.420 6.420 2,850 +0.17(+2.72%)
Apr 11, 2012 6.276 6.276 6.250 6.250 1,104 +0.03(+0.48%)
Apr 10, 2012 6.410 6.410 6.220 6.220 1,764 -0.19(-2.96%)
Apr 09, 2012 6.590 6.590 6.410 6.410 3,530 -0.03(-0.47%)
Apr 05, 2012 6.360 6.440 6.360 6.440 2,005 -0.01(-0.16%)
Apr 04, 2012 6.310 6.450 6.126 6.450 59,366 +0.05(+0.78%)
Apr 03, 2012 6.400 6.400 6.400 6.400 3,640 -0.10(-1.54%)
Apr 02, 2012 6.370 6.500 6.310 6.500 2,913 +0.16(+2.52%)
Mar 30, 2012 6.330 6.340 6.150 6.340 2,587 +0.26(+4.28%)
Mar 29, 2012 6.180 6.230 6.060 6.080 3,881 -0.19(-3.03%)
Mar 28, 2012 6.330 6.330 6.090 6.270 11,225 -0.23(-3.54%)
Mar 27, 2012 6.414 6.500 6.330 6.500 18,220 +0.19(+3.01%)
Mar 26, 2012 6.520 6.520 6.300 6.310 3,716 -0.11(-1.77%)
Mar 23, 2012 6.230 6.530 6.230 6.424 4,991 -0.02(-0.25%)
Mar 22, 2012 6.440 6.530 6.280 6.440 18,803 -0.16(-2.37%)
Mar 21, 2012 6.660 6.690 6.582 6.596 7,244 -0.04(-0.66%)
Mar 20, 2012 6.630 6.640 6.500 6.640 6,298 -0.13(-1.92%)
Mar 19, 2012 6.610 6.770 6.590 6.770 9,812 +0.06(+0.89%)
Mar 16, 2012 6.630 6.710 6.570 6.710 3,269 +0.14(+2.13%)
Mar 15, 2012 6.486 6.580 6.350 6.570 4,812 +0.06(+0.89%)
Mar 14, 2012 6.600 6.600 6.482 6.512 14,079 -0.12(-1.78%)
Mar 13, 2012 6.460 6.630 6.460 6.630 7,310 +0.23(+3.63%)
Mar 12, 2012 6.340 6.480 6.340 6.398 6,645 +0.05(+0.76%)
Mar 09, 2012 6.346 6.386 6.330 6.350 3,536 +0.00(+0.00%)
Mar 08, 2012 6.360 6.486 6.350 6.350 6,450 +0.08(+1.28%)
Mar 07, 2012 6.300 6.430 6.250 6.270 3,975 -0.04(-0.67%)
Mar 06, 2012 6.300 6.340 6.300 6.312 7,429 -0.13(-1.99%)
Mar 05, 2012 6.580 6.580 6.330 6.440 20,441 -0.30(-4.45%)
Mar 02, 2012 6.700 6.740 6.630 6.740 6,119 +0.00(+0.00%)
Mar 01, 2012 6.780 6.810 6.740 6.740 4,387 -0.06(-0.91%)
Feb 29, 2012 6.980 7.020 6.750 6.802 9,470 -0.05(-0.70%)
Feb 28, 2012 6.810 7.040 6.810 6.850 5,115 +0.12(+1.78%)
Feb 27, 2012 6.840 6.890 6.720 6.730 6,882 -0.17(-2.46%)
Feb 24, 2012 6.932 7.020 6.900 6.900 13,247 +0.08(+1.23%)
Feb 23, 2012 6.760 6.960 6.760 6.816 8,767 -0.03(-0.41%)
Feb 22, 2012 6.840 6.980 6.790 6.844 4,032 -0.03(-0.47%)
Feb 21, 2012 6.850 7.008 6.850 6.876 1,440 +0.07(+0.97%)
Feb 17, 2012 6.940 6.940 6.700 6.810 15,301 -0.09(-1.30%)
Feb 16, 2012 6.640 6.900 6.630 6.900 3,108 +0.44(+6.81%)
Feb 15, 2012 6.692 6.710 6.460 6.460 2,870 +0.00(+0.00%)
Feb 14, 2012 6.760 6.760 6.460 6.460 9,789 -0.31(-4.58%)
Feb 13, 2012 6.990 6.990 6.700 6.770 10,674 -0.04(-0.59%)
Feb 10, 2012 6.980 6.980 6.750 6.810 18,144 -0.19(-2.71%)
Feb 09, 2012 7.130 7.130 7.000 7.000 304,661 +0.01(+0.14%)
Feb 08, 2012 7.150 7.150 6.870 6.990 427,351 -0.07(-0.99%)
Feb 07, 2012 7.130 7.130 6.816 7.060 87,364 -0.32(-4.34%)
Feb 06, 2012 7.400 7.400 7.320 7.380 23,591 -0.36(-4.65%)
Feb 03, 2012 7.540 7.740 7.540 7.740 9,432 +0.36(+4.88%)
Feb 02, 2012 7.370 7.380 7.280 7.380 31,029 +0.44(+6.34%)
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.