Glencore plc (GLCNF)
OTCMKTS · Delayed Price · Currency is USD
4.540
+0.120 (2.71%)
Sep 26, 2025, 3:53 PM EDT

Glencore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254.474.544.444.544.542.71%5,075
Sep 25, 20254.474.474.414.424.42-0.23%27,543
Sep 24, 20254.424.484.424.434.431.93%36,036
Sep 23, 20254.324.394.324.354.350.60%15,592
Sep 22, 20254.284.334.284.324.322.13%21,127
Sep 19, 20254.204.244.204.234.231.44%26,116
Sep 18, 20254.164.174.144.174.17-9,643
Sep 17, 20254.244.244.174.174.17-1.18%34,526
Sep 16, 20254.234.244.224.224.221.32%23,209
Sep 15, 20254.114.224.114.174.171.29%34,714
Sep 12, 20254.114.154.114.114.112.80%111,033
Sep 11, 20254.024.024.004.004.00-0.74%5,037
Sep 10, 20254.034.034.034.034.03-0.86%16,674
Sep 9, 20254.094.134.074.074.075.58%110,663
Sep 8, 20253.853.873.853.853.850.26%14,605
Sep 5, 20253.903.933.843.843.840.79%39,642
Sep 4, 20253.823.823.813.813.81-0.26%289,655
Sep 3, 20253.833.883.773.823.82-7,648
Sep 2, 20253.793.823.773.823.82-3.41%201,528
Aug 29, 20253.973.973.923.963.96-1.49%90,669
Aug 28, 20253.984.073.984.023.971.65%25,121
Aug 27, 20253.893.963.893.953.900.64%4,227
Aug 26, 20253.983.983.883.933.88-0.25%220,159
Aug 25, 20253.954.003.943.943.89-0.63%5,640
Aug 22, 20253.903.973.903.963.910.51%5,580
Aug 21, 20253.943.943.903.943.89-0.25%6,176
Aug 20, 20253.963.963.953.953.90-1.00%32,398
Aug 19, 20254.054.053.913.993.941.29%30,300
Aug 18, 20253.964.003.903.943.89-3.17%25,971
Aug 15, 20254.074.074.004.074.021.95%5,445
Aug 14, 20253.994.003.953.993.94-0.62%17,626
Aug 13, 20254.004.033.964.023.970.37%4,992
Aug 12, 20253.904.003.904.003.952.56%11,697
Aug 11, 20253.943.943.903.903.850.93%4,777
Aug 8, 20253.843.903.843.863.823.04%7,115
Aug 7, 20253.793.803.743.753.70-1.42%9,531
Aug 6, 20253.863.863.803.803.76-5.14%59,391
Aug 5, 20254.074.074.004.013.960.75%42,027
Aug 4, 20254.004.013.983.983.930.38%14,059
Aug 1, 20253.954.013.933.973.92-1.49%39,701
Jul 31, 20253.954.063.904.033.980.63%46,796
Jul 30, 20254.134.164.004.003.95-2.20%52,233
Jul 29, 20254.144.144.074.094.04-3.31%11,185
Jul 28, 20254.194.254.194.234.18-2.22%6,858
Jul 25, 20254.304.354.284.334.27-0.89%16,722
Jul 24, 20254.364.394.364.374.31-0.80%6,236
Jul 23, 20254.434.484.404.404.350.69%20,710
Jul 22, 20254.364.404.354.374.324.05%13,014
Jul 21, 20254.164.224.164.204.152.94%11,219
Jul 18, 20254.144.144.084.084.03-21,650