Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Glencore Internation
(OP:
GLCNF
)
6.140
UNCHANGED
Streaming Delayed Price
Updated: 3:02 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 29, 2017
5.230
5.230
5.230
0
+0.03(+0.58%)
Dec 28, 2017
5.200
5.220
5.180
5.200
81,657
+0.04(+0.78%)
Dec 27, 2017
5.150
5.190
5.130
5.160
73,193
+0.12(+2.38%)
Dec 26, 2017
5.050
5.050
5.000
5.040
48,892
+0.00(+0.05%)
Dec 22, 2017
5.040
5.050
5.018
5.037
33,833
-0.00(-0.05%)
Dec 21, 2017
5.010
5.050
4.990
5.040
94,074
+0.05(+1.08%)
Dec 20, 2017
5.000
5.000
4.940
4.986
185,069
+0.05(+0.93%)
Dec 19, 2017
4.920
4.950
4.890
4.940
60,497
-0.01(-0.20%)
Dec 18, 2017
4.910
4.960
4.884
4.950
55,768
+0.10(+2.06%)
Dec 15, 2017
4.880
4.880
4.808
4.850
83,117
-0.11(-2.22%)
Dec 14, 2017
4.770
4.960
4.770
4.960
80,069
+0.17(+3.55%)
Dec 13, 2017
4.700
4.800
4.694
4.790
100,563
+0.17(+3.68%)
Dec 12, 2017
4.640
4.650
4.600
4.620
39,932
-0.08(-1.70%)
Dec 11, 2017
4.710
4.710
4.670
4.700
8,901
+0.07(+1.51%)
Dec 08, 2017
4.580
4.630
4.570
4.630
37,963
+0.08(+1.71%)
Dec 07, 2017
4.490
4.600
4.470
4.552
425,456
+0.06(+1.38%)
Dec 06, 2017
4.470
4.530
4.470
4.490
57,179
+0.04(+0.90%)
Dec 05, 2017
4.490
4.500
4.450
4.450
86,450
-0.16(-3.51%)
Dec 04, 2017
4.625
4.625
4.570
4.612
36,996
+0.05(+1.14%)
Dec 01, 2017
4.570
4.600
4.550
4.560
16,760
-0.02(-0.39%)
Nov 30, 2017
4.610
4.630
4.576
4.578
27,935
-0.02(-0.48%)
Nov 29, 2017
4.660
4.700
4.560
4.600
24,221
-0.10(-2.13%)
Nov 28, 2017
4.670
4.700
4.620
4.700
34,418
-0.08(-1.67%)
Nov 27, 2017
4.770
4.800
4.750
4.780
62,648
-0.07(-1.48%)
Nov 24, 2017
4.830
4.870
4.830
4.852
21,310
+0.02(+0.46%)
Nov 22, 2017
4.830
4.850
4.800
4.830
18,930
+0.04(+0.84%)
Nov 21, 2017
4.788
4.830
4.788
4.790
44,679
+0.02(+0.42%)
Nov 20, 2017
4.696
4.780
4.696
4.770
18,697
+0.07(+1.49%)
Nov 17, 2017
4.670
4.700
4.640
4.700
28,932
+0.03(+0.56%)
Nov 16, 2017
4.680
4.694
4.640
4.674
48,007
+0.07(+1.56%)
Nov 15, 2017
4.560
4.610
4.520
4.602
48,942
-0.07(-1.46%)
Nov 14, 2017
4.700
4.770
4.610
4.670
66,756
-0.11(-2.30%)
Nov 13, 2017
4.744
4.800
4.720
4.780
28,307
+0.01(+0.21%)
Nov 10, 2017
4.770
4.830
4.760
4.770
96,269
+0.02(+0.42%)
Nov 09, 2017
4.750
4.790
4.725
4.750
458,270
-0.12(-2.46%)
Nov 08, 2017
4.870
4.872
4.834
4.870
42,583
+0.02(+0.41%)
Nov 07, 2017
4.890
4.930
4.830
4.850
64,411
-0.10(-2.02%)
Nov 06, 2017
4.930
4.960
4.914
4.950
22,182
-0.01(-0.24%)
Nov 03, 2017
5.000
5.000
4.930
4.962
28,387
-0.03(-0.60%)
Nov 02, 2017
4.950
5.020
4.950
4.992
25,676
+0.02(+0.44%)
Nov 01, 2017
5.010
5.010
4.970
4.970
31,696
+0.13(+2.73%)
Oct 31, 2017
4.820
4.860
4.760
4.838
78,188
-0.03(-0.62%)
Oct 30, 2017
4.845
4.900
4.845
4.868
33,098
+0.02(+0.37%)
Oct 27, 2017
4.830
4.856
4.800
4.850
158,913
-0.13(-2.61%)
Oct 26, 2017
4.990
5.000
4.980
4.980
28,349
+0.00(+0.00%)
Oct 25, 2017
5.025
5.050
4.960
4.980
48,408
-0.11(-2.16%)
Oct 24, 2017
5.050
5.100
5.040
5.090
111,865
+0.08(+1.52%)
Oct 23, 2017
5.010
5.030
4.978
5.014
51,467
+0.01(+0.28%)
Oct 20, 2017
4.980
5.000
4.940
5.000
53,017
+0.03(+0.52%)
Oct 19, 2017
4.940
4.990
4.926
4.974
40,232
+0.01(+0.28%)
Oct 18, 2017
4.960
4.990
4.910
4.960
16,547
+0.00(+0.00%)
Oct 17, 2017
5.060
5.060
4.940
4.960
31,037
-0.13(-2.55%)
Oct 16, 2017
5.090
5.140
5.066
5.090
69,131
+0.06(+1.27%)
Oct 13, 2017
4.990
5.050
4.990
5.026
145,777
+0.15(+3.16%)
Oct 12, 2017
4.800
4.890
4.800
4.872
37,581
+0.05(+1.12%)
Oct 11, 2017
4.812
4.820
4.786
4.818
60,644
-0.03(-0.66%)
Oct 10, 2017
4.820
4.850
4.790
4.850
92,692
+0.11(+2.28%)
Oct 09, 2017
4.800
4.820
4.740
4.742
32,928
-0.07(-1.41%)
Oct 06, 2017
4.830
4.830
4.800
4.810
20,031
-0.06(-1.23%)
Oct 05, 2017
4.810
4.870
4.810
4.870
74,819
+0.10(+2.01%)
Oct 04, 2017
4.718
4.790
4.718
4.774
43,679
+0.08(+1.79%)
Oct 03, 2017
4.660
4.700
4.660
4.690
23,662
+0.05(+1.08%)
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
.