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

Glencore Internation (OP: GLCNF )

6.360 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, May 20, 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%)
Feb 01, 2012 6.720 6.940 6.720 6.940 1,124 +0.37(+5.63%)
Jan 31, 2012 6.640 6.640 6.500 6.570 60,100 -0.17(-2.52%)
Jan 27, 2012 6.740 6.740 6.740 6.740 0 -0.10(-1.46%)
Jan 26, 2012 6.790 6.840 6.790 6.840 2,256 +0.24(+3.64%)
Jan 25, 2012 6.560 6.600 6.560 6.600 1,100 -0.14(-2.08%)
Jan 24, 2012 6.740 6.740 6.600 6.740 2,060 -0.06(-0.88%)
Jan 23, 2012 6.600 6.800 6.600 6.800 3,895 +0.15(+2.26%)
Jan 20, 2012 6.650 6.650 6.650 6.650 1,800 -0.05(-0.75%)
Jan 19, 2012 6.500 6.700 6.500 6.700 2,898 +0.39(+6.18%)
Jan 18, 2012 6.350 6.350 6.310 6.310 3,000 +0.01(+0.16%)
Jan 17, 2012 6.280 6.300 6.250 6.300 2,726 +0.09(+1.45%)
Jan 13, 2012 6.150 6.210 6.150 6.210 59,581 +0.11(+1.80%)
Jan 12, 2012 6.220 6.220 6.100 6.100 300 -0.22(-3.48%)
Jan 10, 2012 6.320 6.320 6.320 0 +0.25(+4.12%)
Jan 06, 2012 6.070 6.070 6.070 0 -0.16(-2.57%)
Jan 05, 2012 6.230 6.230 6.230 6.230 1,000 -0.17(-2.66%)
Jan 04, 2012 6.440 6.400 6.400 6.400 22,207 +0.36(+5.96%)
Dec 28, 2011 6.040 6.040 6.040 0 -0.24(-3.82%)
Dec 27, 2011 6.310 6.310 6.280 6.280 800 +0.15(+2.45%)
Dec 23, 2011 6.130 6.130 6.130 6.130 600 -0.05(-0.81%)
Dec 21, 2011 6.100 6.200 6.088 6.180 22,890 +0.17(+2.83%)
Dec 20, 2011 6.000 6.010 6.000 6.010 1,180 +0.08(+1.35%)
Dec 19, 2011 5.930 5.930 5.930 5.930 1,530 -0.12(-1.98%)
Dec 15, 2011 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Dec 13, 2011 6.050 6.050 6.050 6.050 0 -0.10(-1.63%)
Dec 12, 2011 6.150 6.150 6.150 6.150 300 -0.27(-4.21%)
Dec 09, 2011 6.190 6.420 6.190 6.420 2,000 +0.13(+2.07%)
Dec 08, 2011 6.250 6.290 6.250 6.290 900 +0.03(+0.48%)
Dec 07, 2011 6.260 6.260 6.260 6.260 1,000 -0.29(-4.43%)
Dec 06, 2011 6.530 6.550 6.500 6.550 600 -0.10(-1.50%)
Dec 05, 2011 6.650 6.650 6.570 6.650 2,950 +0.20(+3.10%)
Dec 02, 2011 6.520 6.520 6.410 6.450 1,550 +0.11(+1.74%)
Nov 30, 2011 6.340 6.340 6.340 0 +0.26(+4.28%)
Nov 29, 2011 5.960 6.080 5.960 6.080 1,800 +0.06(+1.00%)
Nov 28, 2011 5.990 6.020 5.990 6.020 7,210 +0.17(+2.91%)
Nov 25, 2011 5.940 5.940 5.850 5.850 2,500 -0.05(-0.85%)
Nov 22, 2011 5.900 5.900 5.900 5.900 0 -0.09(-1.50%)
Nov 21, 2011 6.130 6.130 5.930 5.990 4,700 -0.31(-4.92%)
Nov 17, 2011 6.300 6.300 6.300 6.300 0 -0.20(-3.08%)
Nov 16, 2011 6.500 6.500 6.500 6.500 1,300 +0.00(+0.00%)
Nov 15, 2011 6.650 6.650 6.500 6.500 1,400 -0.47(-6.74%)
Nov 14, 2011 6.970 6.970 6.970 6.970 300 +0.05(+0.72%)
Nov 10, 2011 6.920 6.920 6.920 0 -0.05(-0.72%)
Nov 09, 2011 6.970 6.970 6.970 6.970 400 -0.28(-3.86%)
Nov 08, 2011 7.250 7.250 7.250 7.250 1,000 +0.30(+4.32%)
Nov 04, 2011 6.950 6.950 6.950 0 +0.21(+3.12%)
Nov 01, 2011 6.740 6.740 6.740 0 -0.39(-5.47%)
Oct 31, 2011 7.190 7.190 7.130 7.130 1,350 -0.23(-3.13%)
Oct 28, 2011 7.170 7.360 7.140 7.360 3,110 +0.44(+6.40%)
Oct 27, 2011 6.917 6.917 6.917 6.917 94,560 +0.42(+6.42%)
Oct 26, 2011 6.500 6.500 6.500 6.500 4,000 -0.08(-1.22%)
Oct 25, 2011 6.580 6.580 6.580 6.580 300 -0.21(-3.09%)
Oct 24, 2011 6.620 6.790 6.580 6.790 12,450 +0.24(+3.66%)
Oct 21, 2011 6.500 6.550 6.500 6.550 3,055 +0.27(+4.30%)
Oct 19, 2011 6.280 6.280 6.280 6.280 0 -0.24(-3.68%)
Oct 17, 2011 6.520 6.520 6.520 0 -0.27(-3.98%)
Oct 14, 2011 6.790 6.790 6.790 6.790 3,669 +0.00(+0.00%)
Oct 12, 2011 6.790 6.790 6.790 0 +0.18(+2.72%)
Oct 11, 2011 6.610 6.610 6.610 6.610 500 -0.11(-1.64%)
Oct 10, 2011 6.670 6.720 6.670 6.720 7,000 +0.02(+0.30%)
Oct 07, 2011 6.700 6.700 6.700 6.700 500 -0.04(-0.59%)
Oct 06, 2011 6.350 6.740 6.350 6.740 1,000 +0.49(+7.84%)
Oct 05, 2011 6.350 6.350 6.250 6.250 4,000 +0.49(+8.51%)
Oct 04, 2011 5.770 5.770 5.600 5.760 7,200 -0.33(-5.42%)
Sep 30, 2011 6.090 6.090 6.090 6.090 0 -0.41(-6.31%)
Sep 29, 2011 6.500 6.500 6.500 6.500 282 -0.10(-1.52%)
Sep 26, 2011 6.600 6.600 6.600 0 +0.10(+1.54%)
Sep 22, 2011 6.500 6.500 6.500 0 -0.30(-4.41%)
Sep 21, 2011 6.950 6.950 6.800 6.800 500 -0.19(-2.72%)
Sep 20, 2011 7.080 7.080 6.990 6.990 10,358 +0.21(+3.10%)
Sep 19, 2011 6.800 6.800 6.780 6.780 1,050 -0.04(-0.59%)
Sep 15, 2011 6.820 6.820 6.820 6.820 0 +0.31(+4.76%)
Sep 12, 2011 6.510 6.510 6.510 6.510 0 -0.09(-1.36%)
Sep 09, 2011 6.700 6.700 6.600 6.600 3,000 -0.50(-7.04%)
Sep 08, 2011 6.970 7.120 6.970 7.100 6,200 +0.45(+6.77%)
Sep 07, 2011 6.650 6.650 6.650 6.650 1,000 +0.41(+6.57%)
Sep 06, 2011 6.220 6.240 6.190 6.240 7,300 -0.29(-4.44%)
Sep 02, 2011 6.530 6.530 6.530 6.530 100 -0.31(-4.53%)
Sep 01, 2011 6.840 6.840 6.840 6.840 29,130 +0.26(+3.95%)
Aug 30, 2011 6.580 6.580 6.580 0 +0.23(+3.62%)
Aug 29, 2011 6.350 6.350 6.350 6.350 3,600 +0.23(+3.76%)
Aug 26, 2011 6.120 6.120 6.120 6.120 200 -0.58(-8.66%)
Aug 25, 2011 6.730 6.730 6.650 6.700 13,308 +0.20(+3.08%)
Aug 24, 2011 6.450 6.600 6.450 6.500 24,959 +0.37(+6.04%)
Aug 23, 2011 6.130 6.130 6.130 6.130 1,000 +0.13(+2.17%)
Aug 19, 2011 6.000 6.000 6.000 0 +0.06(+1.01%)
Aug 18, 2011 5.960 5.970 5.940 5.940 8,800 -0.70(-10.54%)
Aug 17, 2011 7.000 7.000 6.640 6.640 2,825 +0.24(+3.75%)
Aug 16, 2011 6.519 6.750 6.400 6.400 19,700 -0.60(-8.57%)
Aug 15, 2011 6.780 7.000 6.770 7.000 3,023 +0.37(+5.58%)
Aug 12, 2011 6.650 6.650 6.630 6.630 1,200 +0.28(+4.41%)
Aug 11, 2011 5.950 6.750 5.950 6.350 10,250 +0.39(+6.54%)
Aug 10, 2011 6.250 6.250 5.800 5.960 14,830 -0.29(-4.64%)
Aug 09, 2011 6.150 6.290 6.150 6.250 15,000 -0.05(-0.79%)
Aug 08, 2011 6.420 6.620 5.950 6.300 10,050 -0.49(-7.22%)
Aug 05, 2011 6.900 7.250 6.780 6.790 14,945 +0.31(+4.78%)
Aug 04, 2011 6.950 6.950 6.450 6.480 13,350 -0.63(-8.86%)
Aug 03, 2011 7.290 7.290 7.090 7.110 5,850 -0.41(-5.45%)
Aug 02, 2011 7.550 7.550 7.500 7.520 1,700 -0.26(-3.34%)
Aug 01, 2011 7.920 7.920 7.780 7.780 4,500 +0.07(+0.91%)
Jul 29, 2011 7.726 7.930 7.710 7.710 66,423 -0.09(-1.15%)
Jul 28, 2011 7.800 7.800 7.800 7.800 1,000 -0.05(-0.62%)
Jul 27, 2011 7.930 7.930 7.849 7.849 7,000 -0.13(-1.64%)
Jul 26, 2011 7.930 7.980 7.930 7.980 4,700 +0.09(+1.14%)
Jul 25, 2011 7.890 7.890 7.890 7.890 250 +0.00(+0.00%)
Jul 21, 2011 7.890 7.890 7.890 0 -0.11(-1.38%)
Jul 20, 2011 8.000 8.000 7.950 8.000 3,800 +0.03(+0.38%)
Jul 19, 2011 8.050 8.050 7.924 7.970 3,000 +0.04(+0.50%)
Jul 18, 2011 8.010 8.010 7.750 7.930 29,283 -0.17(-2.10%)
Jul 15, 2011 8.078 8.100 8.078 8.100 5,500 +0.12(+1.50%)
Jul 14, 2011 8.050 8.050 7.980 7.980 1,620 -0.17(-2.09%)
Jul 13, 2011 8.150 8.150 8.150 8.150 2,151 +0.22(+2.77%)
Jul 12, 2011 7.900 7.930 7.900 7.930 2,051 +0.03(+0.38%)
Jul 11, 2011 7.990 8.000 7.890 7.900 26,400 -0.20(-2.47%)
Jul 08, 2011 8.170 8.170 8.090 8.100 5,700 -0.04(-0.49%)
Jul 07, 2011 8.190 8.190 8.120 8.140 17,415 +0.14(+1.75%)
Jul 06, 2011 7.870 8.000 7.870 8.000 14,400 -0.04(-0.50%)
Jul 05, 2011 7.880 8.040 7.880 8.040 18,280 +0.12(+1.52%)
Jul 01, 2011 7.880 7.920 7.880 7.920 1,300 +0.01(+0.08%)
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.