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

Glencore Internation (OP: GLCNF )

5.900 -0.020 (-0.34%)
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, 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%)
Apr 02, 2018 5.010 5.010 4.900 4.940 90,382 -0.09(-1.83%)
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%)
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.