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, 2015 4.728 4.760 4.728 4.750 23,707 -0.08(-1.76%)
Apr 29, 2015 4.790 4.836 4.790 4.835 20,737 +0.01(+0.31%)
Apr 28, 2015 4.792 4.840 4.780 4.820 14,820 +0.10(+2.12%)
Apr 27, 2015 4.710 4.735 4.710 4.720 35,039 -0.03(-0.63%)
Apr 24, 2015 4.710 4.750 4.700 4.750 24,500 +0.21(+4.63%)
Apr 23, 2015 4.460 4.588 4.420 4.540 103,699 -0.03(-0.66%)
Apr 22, 2015 4.490 4.570 4.490 4.570 422,896 +0.03(+0.66%)
Apr 21, 2015 4.500 4.540 4.480 4.540 25,813 +0.03(+0.67%)
Apr 20, 2015 4.480 4.526 4.480 4.510 25,385 +0.03(+0.67%)
Apr 17, 2015 4.410 4.480 4.410 4.480 3,948 -0.07(-1.50%)
Apr 16, 2015 4.510 4.560 4.500 4.548 35,469 +0.13(+2.90%)
Apr 15, 2015 4.327 4.420 4.310 4.420 196,920 +0.11(+2.46%)
Apr 14, 2015 4.330 4.330 4.314 4.314 2,127 +0.16(+3.95%)
Apr 13, 2015 4.220 4.220 4.150 4.150 5,613 -0.07(-1.66%)
Apr 10, 2015 4.217 4.220 4.210 4.220 4,299 -0.04(-1.03%)
Apr 09, 2015 4.290 4.290 4.250 4.264 4,935 +0.00(+0.09%)
Apr 08, 2015 4.350 4.360 4.260 4.260 51,884 -0.03(-0.70%)
Apr 07, 2015 4.310 4.330 4.280 4.290 49,337 +0.04(+0.94%)
Apr 06, 2015 4.240 4.250 4.150 4.250 15,935 +0.10(+2.41%)
Apr 02, 2015 4.150 4.150 4.150 0 -0.08(-1.89%)
Apr 01, 2015 4.208 4.230 4.200 4.230 6,400 +0.02(+0.48%)
Mar 31, 2015 4.235 4.250 4.210 4.210 18,683 -0.09(-2.09%)
Mar 30, 2015 4.320 4.340 4.300 4.300 18,817 +0.04(+0.94%)
Mar 27, 2015 4.260 4.268 4.250 4.260 5,064 -0.15(-3.45%)
Mar 26, 2015 4.446 4.446 4.380 4.412 4,578 -0.10(-2.17%)
Mar 25, 2015 4.438 4.510 4.438 4.510 29,671 +0.01(+0.22%)
Mar 24, 2015 4.500 4.500 4.500 4.500 81,800 -0.10(-2.17%)
Mar 23, 2015 4.534 4.600 4.500 4.600 28,278 +0.18(+4.07%)
Mar 20, 2015 4.325 4.460 4.325 4.420 12,146 +0.23(+5.49%)
Mar 19, 2015 4.204 4.204 4.190 4.190 1,422 +0.06(+1.45%)
Mar 18, 2015 4.130 4.130 4.080 4.130 14,220 +0.00(+0.00%)
Mar 17, 2015 4.130 4.176 4.060 4.130 27,409 +0.06(+1.47%)
Mar 16, 2015 4.060 4.120 4.060 4.070 8,920 -0.01(-0.25%)
Mar 13, 2015 4.140 4.180 4.060 4.080 49,824 -0.15(-3.55%)
Mar 12, 2015 4.250 4.250 4.230 4.230 27,960 -0.01(-0.24%)
Mar 11, 2015 4.230 4.250 4.230 4.240 1,660 -0.07(-1.62%)
Mar 10, 2015 4.372 4.372 4.310 4.310 3,748 -0.15(-3.36%)
Mar 09, 2015 4.490 4.490 4.460 4.460 1,125 +0.16(+3.72%)
Mar 06, 2015 4.420 4.420 4.300 4.300 15,448 -0.17(-3.76%)
Mar 05, 2015 4.392 4.468 4.392 4.468 11,192 +0.12(+2.76%)
Mar 04, 2015 4.398 4.330 4.348 48,692 -0.05(-1.14%)
Mar 03, 2015 4.500 4.500 4.350 4.398 182,491 -0.23(-5.01%)
Mar 02, 2015 4.610 4.630 4.590 4.630 10,319 +0.02(+0.43%)
Feb 27, 2015 4.638 4.670 4.610 4.610 13,506 +0.01(+0.22%)
Feb 26, 2015 4.636 4.636 4.600 4.600 3,098 +0.00(+0.04%)
Feb 25, 2015 4.630 4.637 4.560 4.598 37,873 +0.01(+0.26%)
Feb 24, 2015 4.586 4.597 4.530 4.586 19,718 +0.15(+3.29%)
Feb 23, 2015 4.446 4.446 4.410 4.440 2,128 -0.02(-0.45%)
Feb 20, 2015 4.480 4.480 4.458 4.460 2,857 +0.08(+1.94%)
Feb 19, 2015 4.370 4.375 4.360 4.375 2,114 -0.08(-1.69%)
Feb 18, 2015 4.450 4.460 4.441 4.450 85,084 +0.00(+0.11%)
Feb 17, 2015 4.380 4.445 4.330 4.445 14,920 +0.01(+0.25%)
Feb 13, 2015 4.434 4.434 4.434 0 +0.17(+4.08%)
Feb 12, 2015 4.300 4.300 4.230 4.260 35,411 +0.12(+2.90%)
Feb 11, 2015 4.120 4.140 4.110 4.140 8,214 +0.01(+0.24%)
Feb 10, 2015 4.126 4.145 4.126 4.130 1,700 -0.10(-2.36%)
Feb 09, 2015 4.128 4.230 4.128 4.230 37,636 +0.21(+5.22%)
Feb 06, 2015 4.076 4.080 4.020 4.020 20,293 -0.08(-2.00%)
Feb 05, 2015 4.120 4.120 4.101 4.102 5,516 +0.07(+1.79%)
Feb 04, 2015 3.987 4.062 3.977 4.030 9,371 -0.02(-0.49%)
Feb 03, 2015 4.020 4.070 3.990 4.050 25,662 +0.29(+7.71%)
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.