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

Glencore Internation (OP: GLCNF )

6.200 -0.001 (-0.02%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 15, 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, 2012 4.750 4.750 4.640 4.640 35,688 +0.07(+1.53%)
Jun 28, 2012 4.570 4.650 4.550 4.570 37,350 -0.08(-1.72%)
Jun 27, 2012 4.660 4.700 4.620 4.650 2,306 -0.06(-1.27%)
Jun 26, 2012 4.720 4.810 4.710 4.710 6,349 -0.14(-2.89%)
Jun 25, 2012 4.850 4.850 4.740 4.850 12,089 -0.04(-0.82%)
Jun 22, 2012 4.950 4.950 4.830 4.890 13,176 -0.14(-2.78%)
Jun 21, 2012 5.170 5.170 5.030 5.030 98,333 -0.27(-5.09%)
Jun 20, 2012 5.228 5.300 5.156 5.300 7,696 +0.12(+2.32%)
Jun 19, 2012 5.170 5.270 5.170 5.180 2,814 +0.10(+1.97%)
Jun 18, 2012 5.240 5.240 5.080 5.080 2,850 -0.37(-6.79%)
Jun 15, 2012 5.320 5.450 5.290 5.450 3,613 +0.06(+1.11%)
Jun 14, 2012 5.254 5.390 5.230 5.390 1,631 -0.04(-0.74%)
Jun 13, 2012 5.560 5.600 5.430 5.430 20,293 -0.38(-6.54%)
Jun 12, 2012 5.640 5.810 5.640 5.810 5,522 +0.31(+5.64%)
Jun 11, 2012 5.590 5.650 5.500 5.500 66,684 +0.05(+0.92%)
Jun 08, 2012 5.522 5.522 5.410 5.450 1,806 -0.10(-1.80%)
Jun 07, 2012 5.580 5.720 5.550 5.550 8,495 +0.26(+4.91%)
Jun 06, 2012 5.270 5.450 5.260 5.290 23,442 +0.23(+4.55%)
Jun 05, 2012 5.050 5.270 5.050 5.060 1,048 -0.17(-3.25%)
Jun 04, 2012 5.230 5.230 5.230 5.230 1,460 +0.12(+2.35%)
Jun 01, 2012 5.210 5.279 5.084 5.110 60,296 -0.15(-2.85%)
May 31, 2012 5.300 5.300 5.130 5.260 6,100 -0.04(-0.75%)
May 30, 2012 5.300 5.300 5.300 5.300 450 -0.15(-2.75%)
May 29, 2012 5.500 5.600 5.440 5.450 1,113 +0.14(+2.56%)
May 25, 2012 5.310 5.352 5.300 5.314 934 -0.04(-0.71%)
May 24, 2012 5.290 5.480 5.290 5.352 2,632 +0.00(+0.04%)
May 23, 2012 5.460 5.460 5.350 5.350 7,053 -0.26(-4.63%)
May 22, 2012 5.760 5.770 5.610 5.610 10,638 +0.10(+1.81%)
May 21, 2012 5.570 5.610 5.490 5.510 17,198 +0.08(+1.47%)
May 18, 2012 5.550 5.550 5.420 5.430 30,826 -0.25(-4.40%)
May 17, 2012 5.660 5.680 5.550 5.680 11,500 -0.07(-1.22%)
May 16, 2012 5.766 5.766 5.720 5.750 5,354 -0.15(-2.54%)
May 15, 2012 5.960 5.960 5.900 5.900 10,265 -0.20(-3.28%)
May 14, 2012 6.050 6.100 5.960 6.100 11,637 -0.03(-0.49%)
May 11, 2012 6.112 6.202 6.112 6.130 11,236 -0.22(-3.46%)
May 10, 2012 6.430 6.430 6.350 6.350 10,655 -0.01(-0.16%)
May 09, 2012 6.432 6.470 6.360 6.360 6,762 -0.06(-0.93%)
May 08, 2012 6.482 6.482 6.280 6.420 4,522 -0.16(-2.37%)
May 07, 2012 6.530 6.576 6.530 6.576 2,828 -0.14(-2.14%)
May 04, 2012 6.594 6.730 6.570 6.720 886 -0.16(-2.38%)
May 03, 2012 6.886 6.886 6.830 6.884 17,873 -0.06(-0.84%)
May 02, 2012 6.930 6.990 6.826 6.942 95,350 -0.04(-0.54%)
May 01, 2012 6.990 6.990 6.980 6.980 4,056 +0.14(+2.05%)
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%)
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.