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, 2019
3.940
4.003
3.900
4.003
1,565,015
-0.05(-1.16%)
Apr 29, 2019
4.020
4.053
4.020
4.050
97,679
+0.05(+1.38%)
Apr 26, 2019
4.070
4.070
3.970
3.995
25,500
-0.14(-3.50%)
Apr 25, 2019
4.200
4.200
4.140
4.140
20,269
-0.21(-4.83%)
Apr 24, 2019
4.360
4.360
4.260
4.350
10,324
-0.01(-0.23%)
Apr 23, 2019
4.345
4.380
4.317
4.360
31,210
-0.06(-1.36%)
Apr 22, 2019
4.380
4.450
4.380
4.420
27,552
+0.03(+0.68%)
Apr 18, 2019
4.380
4.428
4.380
4.390
10,900
-0.06(-1.24%)
Apr 17, 2019
4.460
4.490
4.400
4.445
43,413
+0.11(+2.42%)
Apr 16, 2019
4.310
4.365
4.310
4.340
112,293
+0.06(+1.40%)
Apr 15, 2019
4.310
4.360
4.280
4.280
18,003
-0.10(-2.20%)
Apr 12, 2019
4.320
4.376
4.310
4.376
31,000
+0.16(+3.71%)
Apr 11, 2019
4.260
4.260
4.180
4.220
10,698
-0.10(-2.31%)
Apr 10, 2019
4.314
4.340
4.314
4.320
11,105
+0.05(+1.17%)
Apr 09, 2019
4.260
4.330
4.260
4.270
45,923
-0.05(-1.04%)
Apr 08, 2019
4.300
4.330
4.290
4.315
77,974
+0.02(+0.35%)
Apr 05, 2019
4.320
4.320
4.290
4.300
32,500
+0.00(+0.00%)
Apr 04, 2019
4.290
4.303
4.270
4.300
66,694
-0.05(-1.15%)
Apr 03, 2019
4.370
4.400
4.340
4.350
18,990
+0.03(+0.69%)
Apr 02, 2019
4.300
4.320
4.260
4.320
15,380
+0.05(+1.11%)
Apr 01, 2019
4.290
4.310
4.260
4.272
16,458
+0.10(+2.46%)
Mar 29, 2019
4.200
4.200
4.135
4.170
27,000
+0.07(+1.71%)
Mar 28, 2019
4.090
4.103
4.050
4.100
6,165
+0.02(+0.61%)
Mar 27, 2019
4.130
4.130
4.070
4.075
4,700
+0.01(+0.32%)
Mar 26, 2019
4.090
4.090
4.055
4.062
2,978
-0.00(-0.01%)
Mar 25, 2019
4.070
4.080
4.050
4.062
10,529
-0.02(-0.43%)
Mar 22, 2019
4.150
4.150
4.080
4.080
4,700
-0.08(-1.81%)
Mar 21, 2019
4.240
4.240
4.155
4.155
14,772
-0.07(-1.66%)
Mar 20, 2019
4.160
4.225
4.157
4.225
8,913
-0.01(-0.12%)
Mar 19, 2019
4.180
4.270
4.180
4.230
20,677
+0.09(+2.17%)
Mar 18, 2019
4.100
4.140
4.090
4.140
9,083
+0.11(+2.73%)
Mar 15, 2019
4.070
4.080
4.030
4.030
29,400
+0.00(+0.00%)
Mar 14, 2019
4.060
4.090
4.030
4.030
15,102
-0.03(-0.74%)
Mar 13, 2019
4.050
4.090
4.050
4.060
8,574
+0.08(+1.95%)
Mar 12, 2019
4.000
4.002
3.960
3.982
8,608
+0.02(+0.57%)
Mar 11, 2019
3.900
4.000
3.900
3.960
15,994
+0.08(+2.06%)
Mar 08, 2019
3.870
3.880
3.820
3.880
5,000
-0.02(-0.51%)
Mar 07, 2019
4.030
4.030
3.900
3.900
14,674
-0.15(-3.70%)
Mar 06, 2019
4.100
4.100
4.050
4.050
9,976
+0.03(+0.81%)
Mar 05, 2019
3.990
4.030
3.990
4.018
7,598
+0.05(+1.20%)
Mar 04, 2019
4.010
4.050
3.970
3.970
11,180
-0.04(-1.00%)
Mar 01, 2019
4.070
4.070
4.000
4.010
34,100
-0.04(-0.90%)
Feb 28, 2019
4.080
4.080
4.015
4.046
8,148
-0.04(-1.01%)
Feb 27, 2019
4.100
4.120
4.070
4.088
5,011
-0.01(-0.30%)
Feb 26, 2019
4.030
4.100
4.030
4.100
9,438
+0.10(+2.50%)
Feb 25, 2019
4.030
4.030
3.950
4.000
122,143
-0.03(-0.74%)
Feb 22, 2019
4.020
4.070
4.000
4.030
10,300
+0.08(+2.03%)
Feb 21, 2019
3.940
3.950
3.900
3.950
10,138
-0.06(-1.50%)
Feb 20, 2019
3.960
4.060
3.960
4.010
31,174
+0.05(+1.16%)
Feb 19, 2019
3.880
3.970
3.830
3.964
143,371
+0.06(+1.64%)
Feb 15, 2019
3.850
3.934
3.850
3.900
42,400
+0.09(+2.36%)
Feb 14, 2019
3.780
3.810
3.780
3.810
7,147
-0.00(-0.10%)
Feb 13, 2019
3.820
3.880
3.800
3.814
16,689
+0.05(+1.44%)
Feb 12, 2019
3.760
3.800
3.760
3.760
2,150
+0.04(+0.97%)
Feb 11, 2019
3.740
3.750
3.680
3.724
80,820
-0.12(-3.02%)
Feb 08, 2019
3.820
3.840
3.750
3.840
8,400
+0.02(+0.66%)
Feb 07, 2019
3.880
3.912
3.815
3.815
4,500
-0.15(-3.66%)
Feb 06, 2019
3.932
3.960
3.910
3.960
141,791
+0.06(+1.54%)
Feb 05, 2019
3.930
3.990
3.900
3.900
5,265
-0.01(-0.26%)
Feb 04, 2019
3.960
3.960
3.900
3.910
16,783
-0.06(-1.51%)
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
.