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 (%)
Mar 31, 2017
3.890
3.930
3.870
3.924
2,453
-0.03(-0.66%)
Mar 30, 2017
3.970
3.980
3.940
3.950
2,141
+0.05(+1.23%)
Mar 29, 2017
3.850
3.902
3.850
3.902
10,450
+0.00(+0.05%)
Mar 28, 2017
3.870
3.920
3.870
3.900
9,739
-0.03(-0.76%)
Mar 27, 2017
3.870
3.930
3.820
3.930
54,734
-0.09(-2.23%)
Mar 24, 2017
4.028
4.028
3.980
4.020
73,245
+0.01(+0.24%)
Mar 23, 2017
4.050
4.050
4.010
4.010
3,147
-0.13(-3.18%)
Mar 22, 2017
4.100
4.150
4.100
4.142
89,201
+0.04(+1.02%)
Mar 21, 2017
4.260
4.260
4.100
4.100
159,254
-0.17(-3.98%)
Mar 20, 2017
4.270
4.282
4.236
4.270
42,376
+0.01(+0.23%)
Mar 17, 2017
4.240
4.280
4.240
4.260
11,950
+0.02(+0.47%)
Mar 16, 2017
4.200
4.240
4.190
4.240
64,262
+0.16(+3.87%)
Mar 15, 2017
3.930
4.082
3.920
4.082
51,573
+0.25(+6.58%)
Mar 14, 2017
3.790
3.870
3.760
3.830
157,284
-0.01(-0.34%)
Mar 13, 2017
3.868
3.872
3.843
3.843
49,091
+0.06(+1.53%)
Mar 10, 2017
3.810
3.849
3.760
3.785
55,700
+0.06(+1.75%)
Mar 09, 2017
3.820
3.820
3.702
3.720
152,953
-0.16(-4.12%)
Mar 08, 2017
3.910
3.930
3.860
3.880
94,350
-0.04(-1.02%)
Mar 07, 2017
3.900
3.920
3.880
3.920
70,190
-0.12(-2.92%)
Mar 06, 2017
4.030
4.050
3.988
4.038
82,813
-0.13(-3.12%)
Mar 03, 2017
4.132
4.168
4.110
4.168
9,200
+0.06(+1.56%)
Mar 02, 2017
4.180
4.180
4.104
4.104
22,325
-0.08(-1.82%)
Mar 01, 2017
4.110
4.190
4.100
4.180
58,147
+0.18(+4.50%)
Feb 28, 2017
4.020
4.020
3.980
4.000
14,615
-0.08(-1.96%)
Feb 27, 2017
4.018
4.090
4.018
4.080
20,166
-0.01(-0.24%)
Feb 24, 2017
4.006
4.120
3.993
4.090
267,420
-0.06(-1.45%)
Feb 23, 2017
4.270
4.329
4.130
4.150
81,111
+0.08(+2.02%)
Feb 22, 2017
4.034
4.070
4.030
4.068
30,586
-0.02(-0.49%)
Feb 21, 2017
4.030
4.100
4.030
4.088
44,553
+0.11(+2.71%)
Feb 17, 2017
3.980
3.980
3.980
0
-0.06(-1.49%)
Feb 16, 2017
4.060
4.070
4.036
4.040
8,399
-0.04(-1.03%)
Feb 15, 2017
4.052
4.090
4.050
4.082
8,321
-0.02(-0.44%)
Feb 14, 2017
4.097
4.100
4.030
4.100
29,633
-0.02(-0.51%)
Feb 13, 2017
4.124
4.150
4.100
4.121
92,991
+0.10(+2.51%)
Feb 10, 2017
4.000
4.050
4.000
4.020
35,700
+0.12(+3.00%)
Feb 09, 2017
3.846
3.903
3.840
3.903
16,586
-0.02(-0.43%)
Feb 08, 2017
3.944
3.944
3.920
3.920
4,350
-0.05(-1.26%)
Feb 07, 2017
3.920
3.970
3.920
3.970
67,003
+0.09(+2.32%)
Feb 06, 2017
3.870
3.900
3.820
3.880
111,708
+0.01(+0.26%)
Feb 03, 2017
3.920
3.930
3.850
3.870
145,614
-0.21(-5.21%)
Feb 02, 2017
4.120
4.130
4.060
4.082
41,127
-0.07(-1.63%)
Feb 01, 2017
4.150
4.150
4.110
4.150
52,200
+0.02(+0.48%)
Jan 31, 2017
4.100
4.130
4.080
4.130
56,830
+0.08(+1.98%)
Jan 30, 2017
4.080
4.080
4.016
4.050
31,375
-0.07(-1.79%)
Jan 27, 2017
4.070
4.130
4.070
4.124
53,525
+0.11(+2.84%)
Jan 26, 2017
4.080
4.090
3.990
4.010
120,474
-0.14(-3.37%)
Jan 25, 2017
4.110
4.150
4.100
4.150
175,542
+0.02(+0.48%)
Jan 24, 2017
4.110
4.130
4.110
4.130
43,185
+0.10(+2.43%)
Jan 23, 2017
3.990
4.032
3.980
4.032
36,300
+0.13(+3.38%)
Jan 20, 2017
3.930
3.930
3.900
3.900
7,550
+0.04(+1.04%)
Jan 19, 2017
3.886
3.910
3.860
3.860
29,204
-0.02(-0.52%)
Jan 18, 2017
3.880
3.920
3.870
3.880
106,035
-0.03(-0.87%)
Jan 17, 2017
3.930
3.930
3.900
3.914
44,798
+0.08(+2.19%)
Jan 13, 2017
3.830
3.830
3.830
0
-0.03(-0.77%)
Jan 12, 2017
3.880
3.880
3.830
3.860
35,696
+0.04(+1.10%)
Jan 11, 2017
3.800
3.818
3.750
3.818
39,109
+0.11(+2.91%)
Jan 10, 2017
3.750
3.772
3.710
3.710
25,932
+0.09(+2.37%)
Jan 09, 2017
3.600
3.650
3.586
3.624
54,548
+0.05(+1.51%)
Jan 06, 2017
3.620
3.620
3.530
3.570
21,250
-0.07(-1.92%)
Jan 05, 2017
3.520
3.640
3.520
3.640
106,445
+0.18(+5.20%)
Jan 04, 2017
3.490
3.510
3.444
3.460
14,671
-0.02(-0.52%)
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
.