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 (%)
Apr 30, 2018
4.880
4.880
4.800
4.870
40,469
-0.18(-3.56%)
Apr 27, 2018
5.070
5.098
5.020
5.050
34,916
-0.12(-2.42%)
Apr 26, 2018
5.250
5.282
5.130
5.175
22,273
-0.07(-1.24%)
Apr 25, 2018
5.240
5.290
5.200
5.240
34,438
-0.07(-1.34%)
Apr 24, 2018
5.350
5.400
5.280
5.311
51,903
-0.03(-0.54%)
Apr 23, 2018
5.300
5.340
5.261
5.340
30,516
+0.01(+0.23%)
Apr 20, 2018
5.362
5.370
5.290
5.328
36,617
+0.02(+0.30%)
Apr 19, 2018
5.360
5.390
5.300
5.312
35,904
+0.06(+1.18%)
Apr 18, 2018
5.190
5.350
5.190
5.250
99,150
+0.30(+6.06%)
Apr 17, 2018
4.960
5.000
4.950
4.950
35,101
+0.06(+1.23%)
Apr 16, 2018
5.020
5.020
4.890
4.890
46,447
-0.03(-0.61%)
Apr 13, 2018
4.940
4.970
4.900
4.920
49,417
+0.07(+1.49%)
Apr 12, 2018
4.835
4.900
4.810
4.848
322,470
-0.02(-0.45%)
Apr 11, 2018
4.860
4.910
4.840
4.870
59,514
-0.06(-1.22%)
Apr 10, 2018
4.930
4.970
4.900
4.930
32,132
+0.13(+2.71%)
Apr 09, 2018
4.770
4.858
4.670
4.800
169,819
-0.14(-2.83%)
Apr 06, 2018
4.970
5.010
4.930
4.940
91,911
-0.13(-2.64%)
Apr 05, 2018
5.050
5.100
4.960
5.074
108,091
+0.14(+2.84%)
Apr 04, 2018
4.870
4.950
4.850
4.934
208,670
-0.07(-1.33%)
Apr 03, 2018
5.025
5.050
4.960
5.000
81,504
+0.06(+1.21%)
Apr 02, 2018
5.010
5.010
4.900
4.940
90,382
-0.09(-1.83%)
Mar 29, 2018
5.032
5.032
5.032
0
+0.04(+0.84%)
Mar 28, 2018
4.980
5.030
4.931
4.990
127,871
-0.15(-2.92%)
Mar 27, 2018
5.160
5.200
5.070
5.140
63,347
+0.02(+0.43%)
Mar 26, 2018
5.045
5.120
4.970
5.118
119,374
+0.10(+2.07%)
Mar 23, 2018
5.045
5.100
5.000
5.014
110,457
-0.06(-1.26%)
Mar 22, 2018
5.110
5.112
4.960
5.078
202,166
-0.22(-4.19%)
Mar 21, 2018
5.150
5.300
5.150
5.300
25,090
+0.12(+2.40%)
Mar 20, 2018
5.150
5.226
5.120
5.176
70,541
-0.02(-0.46%)
Mar 19, 2018
5.320
5.320
5.160
5.200
85,717
-0.19(-3.53%)
Mar 16, 2018
5.350
5.390
5.320
5.390
75,698
+0.10(+1.89%)
Mar 15, 2018
5.295
5.334
5.273
5.290
102,198
-0.04(-0.79%)
Mar 14, 2018
5.420
5.420
5.310
5.332
32,822
+0.12(+2.30%)
Mar 13, 2018
5.220
5.320
5.212
5.212
42,629
+0.05(+1.01%)
Mar 12, 2018
5.190
5.106
5.160
132,195
+0.00(+0.00%)
Mar 09, 2018
5.060
5.180
5.060
5.160
85,743
+0.08(+1.59%)
Mar 08, 2018
5.070
5.080
5.000
5.079
75,930
-0.07(-1.37%)
Mar 07, 2018
5.050
5.170
5.010
5.150
174,026
+0.00(+0.00%)
Mar 06, 2018
5.130
5.190
5.120
5.150
151,727
+0.11(+2.08%)
Mar 05, 2018
5.000
5.120
4.960
5.045
122,642
-0.05(-1.04%)
Mar 02, 2018
5.110
5.110
5.020
5.098
81,759
-0.10(-1.96%)
Mar 01, 2018
5.220
5.220
5.100
5.200
75,198
-0.16(-2.91%)
Feb 28, 2018
5.420
5.420
5.300
5.356
156,880
-0.14(-2.62%)
Feb 27, 2018
5.590
5.600
5.482
5.500
104,491
-0.14(-2.48%)
Feb 26, 2018
5.620
5.640
5.558
5.640
134,826
+0.03(+0.50%)
Feb 23, 2018
5.570
5.620
5.520
5.612
101,052
-0.04(-0.67%)
Feb 22, 2018
5.610
5.690
5.550
5.650
193,191
-0.03(-0.53%)
Feb 21, 2018
5.600
5.750
5.580
5.680
403,804
+0.34(+6.37%)
Feb 20, 2018
5.410
5.410
5.330
5.340
27,609
-0.18(-3.26%)
Feb 16, 2018
5.520
5.520
5.520
0
+0.04(+0.73%)
Feb 15, 2018
5.490
5.510
5.420
5.480
48,924
+0.03(+0.55%)
Feb 14, 2018
5.220
5.450
5.196
5.450
62,137
+0.19(+3.61%)
Feb 13, 2018
5.210
5.260
5.150
5.260
90,676
+0.12(+2.33%)
Feb 12, 2018
5.080
5.140
5.046
5.140
142,744
+0.08(+1.58%)
Feb 09, 2018
5.015
5.060
4.900
5.060
99,602
-0.00(-0.08%)
Feb 08, 2018
5.252
5.260
5.000
5.064
135,485
-0.16(-2.99%)
Feb 07, 2018
5.260
5.306
5.220
5.220
2,296,701
-0.23(-4.29%)
Feb 06, 2018
5.220
5.470
5.216
5.454
189,529
+0.15(+2.87%)
Feb 05, 2018
5.460
5.460
5.250
5.302
183,520
-0.08(-1.45%)
Feb 02, 2018
5.630
5.630
5.300
5.380
253,859
-0.35(-6.11%)
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
.