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 (%)
Sep 29, 2017 4.570 4.620 4.550 4.600 61,859 +0.06(+1.32%)
Sep 28, 2017 4.550 4.570 4.500 4.540 216,530 -0.07(-1.52%)
Sep 27, 2017 4.608 4.626 4.570 4.610 123,949 +0.04(+0.88%)
Sep 26, 2017 4.650 4.680 4.560 4.570 62,322 -0.05(-1.08%)
Sep 25, 2017 4.665 4.690 4.610 4.620 51,042 -0.06(-1.20%)
Sep 22, 2017 4.660 4.700 4.620 4.676 45,943 -0.01(-0.21%)
Sep 21, 2017 4.660 4.710 4.650 4.686 20,415 -0.01(-0.30%)
Sep 20, 2017 4.700 4.750 4.696 4.700 47,945 +0.00(+0.00%)
Sep 19, 2017 4.660 4.700 4.660 4.700 49,544 +0.05(+1.08%)
Sep 18, 2017 4.700 4.700 4.650 4.650 73,654 -0.05(-1.06%)
Sep 15, 2017 4.700 4.700 4.660 4.700 26,874 -0.05(-1.05%)
Sep 14, 2017 4.740 4.750 4.690 4.750 85,010 -0.07(-1.49%)
Sep 13, 2017 4.860 4.870 4.780 4.822 78,031 -0.14(-2.78%)
Sep 12, 2017 4.880 4.960 4.880 4.960 96,168 +0.08(+1.64%)
Sep 11, 2017 4.850 4.890 4.800 4.880 25,589 +0.08(+1.67%)
Sep 08, 2017 4.830 4.890 4.780 4.800 1,166,357 -0.02(-0.50%)
Sep 07, 2017 4.830 4.840 4.788 4.824 55,290 +0.01(+0.29%)
Sep 06, 2017 4.770 4.810 4.766 4.810 41,814 +0.08(+1.69%)
Sep 05, 2017 4.776 4.780 4.670 4.730 202,642 -0.06(-1.21%)
Sep 01, 2017 4.738 4.790 4.730 4.788 43,488 +0.13(+2.75%)
Aug 31, 2017 4.650 4.672 4.628 4.660 56,212 +0.05(+1.13%)
Aug 30, 2017 4.630 4.630 4.600 4.608 14,189 +0.03(+0.61%)
Aug 29, 2017 4.530 4.590 4.530 4.580 57,155 -0.01(-0.22%)
Aug 28, 2017 4.620 4.650 4.550 4.590 55,120 +0.05(+1.15%)
Aug 25, 2017 4.570 4.582 4.530 4.538 33,844 +0.01(+0.27%)
Aug 24, 2017 4.540 4.550 4.516 4.526 163,807 -0.02(-0.53%)
Aug 23, 2017 4.500 4.550 4.470 4.550 56,412 +0.06(+1.43%)
Aug 22, 2017 4.460 4.500 4.440 4.486 36,402 +0.05(+1.17%)
Aug 21, 2017 4.450 4.450 4.410 4.434 74,162 +0.02(+0.36%)
Aug 18, 2017 4.400 4.430 4.370 4.418 127,801 -0.02(-0.54%)
Aug 17, 2017 4.480 4.480 4.420 4.442 15,872 -0.02(-0.45%)
Aug 16, 2017 4.386 4.470 4.380 4.462 12,769 +0.17(+4.01%)
Aug 15, 2017 4.230 4.290 4.230 4.290 40,539 -0.03(-0.65%)
Aug 14, 2017 4.270 4.330 4.270 4.318 102,268 +0.13(+3.05%)
Aug 11, 2017 4.175 4.200 4.150 4.190 183,747 -0.10(-2.33%)
Aug 10, 2017 4.350 4.350 4.250 4.290 143,860 -0.15(-3.38%)
Aug 09, 2017 4.440 4.454 4.400 4.440 35,090 -0.06(-1.33%)
Aug 08, 2017 4.510 4.520 4.480 4.500 94,175 -0.03(-0.66%)
Aug 07, 2017 4.510 4.530 4.490 4.530 84,919 +0.10(+2.26%)
Aug 04, 2017 4.430 4.430 4.400 4.430 21,683 +0.03(+0.73%)
Aug 03, 2017 4.410 4.410 4.370 4.398 128,583 -0.00(-0.05%)
Aug 02, 2017 4.410 4.420 4.380 4.400 136,198 -0.06(-1.35%)
Aug 01, 2017 4.462 4.480 4.436 4.460 77,841 +0.01(+0.22%)
Jul 31, 2017 4.420 4.450 4.390 4.450 148,351 +0.07(+1.64%)
Jul 28, 2017 4.308 4.380 4.298 4.378 73,317 +0.09(+2.05%)
Jul 27, 2017 4.380 4.390 4.290 4.290 73,208 -0.07(-1.61%)
Jul 26, 2017 4.352 4.360 4.280 4.360 86,702 +0.03(+0.74%)
Jul 25, 2017 4.290 4.340 4.260 4.328 103,104 +0.22(+5.30%)
Jul 24, 2017 4.080 4.110 4.068 4.110 127,644 +0.01(+0.24%)
Jul 21, 2017 4.142 4.150 4.070 4.100 394,018 -0.09(-2.15%)
Jul 20, 2017 4.160 4.220 4.120 4.190 309,331 -0.04(-0.95%)
Jul 19, 2017 4.200 4.230 4.180 4.230 7,597 +0.06(+1.49%)
Jul 18, 2017 4.160 4.180 4.140 4.168 62,350 -0.03(-0.76%)
Jul 17, 2017 4.200 4.205 4.190 4.200 8,440 +0.05(+1.20%)
Jul 14, 2017 4.128 4.150 4.118 4.150 68,833 +0.06(+1.42%)
Jul 13, 2017 4.050 4.100 4.050 4.092 19,148 +0.02(+0.54%)
Jul 12, 2017 4.058 4.074 4.030 4.070 44,860 +0.09(+2.21%)
Jul 11, 2017 3.920 3.982 3.920 3.982 13,053 +0.10(+2.52%)
Jul 10, 2017 3.820 3.890 3.820 3.884 146,575 +0.09(+2.26%)
Jul 07, 2017 3.860 3.860 3.798 3.798 2,500 -0.06(-1.61%)
Jul 06, 2017 3.880 3.920 3.860 3.860 10,206 -0.13(-3.26%)
Jul 05, 2017 3.970 3.990 3.960 3.990 23,252 +0.09(+2.31%)
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.