Glencore plc (GLCNF)
OTCMKTS
· Delayed Price · Currency is USD
4.060
-0.050 (-1.22%)
Feb 21, 2025, 3:00 PM EST
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.05 | 4.11 | 4.05 | 4.06 | 4.06 | -2.17% | 12,265 |
| Feb 20, 2025 | 4.20 | 4.20 | 4.11 | 4.15 | 4.15 | 0.97% | 19,546 |
| Feb 19, 2025 | 4.21 | 4.23 | 4.11 | 4.11 | 4.11 | -7.22% | 23,531 |
| Feb 18, 2025 | 4.41 | 4.48 | 4.41 | 4.43 | 4.43 | 0.11% | 20,207 |
| Feb 14, 2025 | 4.46 | 4.53 | 4.40 | 4.43 | 4.43 | 2.55% | 34,345 |
| Feb 13, 2025 | 4.28 | 4.38 | 4.27 | 4.32 | 4.32 | 1.53% | 4,363 |
| Feb 12, 2025 | 4.20 | 4.31 | 4.19 | 4.25 | 4.25 | -2.75% | 54,471 |
| Feb 11, 2025 | 4.36 | 4.38 | 4.32 | 4.37 | 4.37 | -1.58% | 19,324 |
| Feb 10, 2025 | 4.50 | 4.51 | 4.44 | 4.44 | 4.44 | - | 21,939 |
| Feb 7, 2025 | 4.45 | 4.52 | 4.44 | 4.44 | 4.44 | 0.79% | 17,305 |
| Feb 6, 2025 | 4.45 | 4.45 | 4.39 | 4.41 | 4.41 | 1.26% | 23,390 |
| Feb 5, 2025 | 4.35 | 4.41 | 4.33 | 4.35 | 4.35 | 0.12% | 40,982 |
| Feb 4, 2025 | 4.34 | 4.35 | 4.34 | 4.35 | 4.35 | 2.12% | 2,464 |
| Feb 3, 2025 | 4.24 | 4.26 | 4.18 | 4.26 | 4.26 | -2.30% | 61,019 |
| Jan 31, 2025 | 4.33 | 4.39 | 4.29 | 4.36 | 4.36 | -0.46% | 4,825 |
| Jan 30, 2025 | 4.36 | 4.43 | 4.36 | 4.38 | 4.38 | 2.58% | 8,320 |
| Jan 29, 2025 | 4.33 | 4.34 | 4.27 | 4.27 | 4.27 | -3.59% | 30,588 |
| Jan 28, 2025 | 4.45 | 4.45 | 4.38 | 4.42 | 4.42 | -1.47% | 117,022 |
| Jan 27, 2025 | 4.50 | 4.56 | 4.48 | 4.49 | 4.49 | -3.81% | 7,414 |
| Jan 24, 2025 | 4.71 | 4.72 | 4.66 | 4.67 | 4.67 | 0.82% | 16,920 |
| Jan 23, 2025 | 4.59 | 4.65 | 4.58 | 4.63 | 4.63 | -0.43% | 2,757 |
| Jan 22, 2025 | 4.68 | 4.68 | 4.63 | 4.65 | 4.65 | -0.85% | 7,282 |
| Jan 21, 2025 | 4.67 | 4.76 | 4.67 | 4.69 | 4.69 | 1.30% | 75,888 |
| Jan 17, 2025 | 4.63 | 4.68 | 4.60 | 4.63 | 4.63 | -3.54% | 194,418 |
| Jan 16, 2025 | 4.51 | 4.87 | 4.51 | 4.80 | 4.80 | 6.67% | 19,519 |
| Jan 15, 2025 | 4.53 | 4.53 | 4.43 | 4.50 | 4.50 | 0.22% | 105,687 |
| Jan 14, 2025 | 4.47 | 4.49 | 4.45 | 4.49 | 4.49 | 2.75% | 11,618 |
| Jan 13, 2025 | 4.45 | 4.45 | 4.36 | 4.37 | 4.37 | -1.13% | 25,006 |
| Jan 10, 2025 | 4.40 | 4.43 | 4.36 | 4.42 | 4.42 | -1.12% | 115,015 |
| Jan 8, 2025 | 4.47 | 4.48 | 4.43 | 4.47 | 4.47 | -1.32% | 5,873 |
| Jan 7, 2025 | 4.55 | 4.55 | 4.45 | 4.53 | 4.53 | -0.44% | 15,759 |
| Jan 6, 2025 | 4.51 | 4.62 | 4.51 | 4.55 | 4.55 | 1.00% | 23,287 |
| Jan 3, 2025 | 4.44 | 4.51 | 4.44 | 4.51 | 4.51 | 0.69% | 20,296 |
| Jan 2, 2025 | 4.42 | 4.52 | 4.42 | 4.47 | 4.47 | 1.45% | 8,856 |
| Dec 31, 2024 | 4.36 | 4.42 | 4.36 | 4.41 | 4.41 | 0.68% | 12,476 |
| Dec 30, 2024 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | -0.90% | 205,666 |
| Dec 27, 2024 | 4.41 | 4.48 | 4.41 | 4.42 | 4.42 | -1.67% | 11,073 |
| Dec 26, 2024 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | 1.35% | 23,578 |
| Dec 24, 2024 | 4.50 | 4.50 | 4.43 | 4.44 | 4.44 | -0.45% | 37,696 |
| Dec 23, 2024 | 4.40 | 4.46 | 4.39 | 4.46 | 4.46 | -0.25% | 40,442 |
| Dec 20, 2024 | 4.34 | 4.48 | 4.34 | 4.47 | 4.47 | 0.47% | 21,484 |
| Dec 19, 2024 | 4.47 | 4.47 | 4.41 | 4.45 | 4.45 | -2.26% | 24,440 |
| Dec 18, 2024 | 4.55 | 4.60 | 4.50 | 4.55 | 4.55 | -2.00% | 11,380 |
| Dec 17, 2024 | 4.54 | 4.68 | 4.54 | 4.64 | 4.64 | -0.83% | 78,640 |
| Dec 16, 2024 | 4.68 | 4.70 | 4.60 | 4.68 | 4.68 | -0.95% | 56,627 |
| Dec 13, 2024 | 4.77 | 4.77 | 4.68 | 4.73 | 4.73 | -1.46% | 8,308 |
| Dec 12, 2024 | 4.80 | 4.81 | 4.78 | 4.80 | 4.80 | -2.34% | 13,762 |
| Dec 11, 2024 | 4.91 | 4.91 | 4.84 | 4.91 | 4.91 | - | 27,908 |
| Dec 10, 2024 | 4.98 | 4.98 | 4.88 | 4.91 | 4.91 | -2.58% | 23,870 |
| Dec 9, 2024 | 5.00 | 5.07 | 5.00 | 5.04 | 5.04 | 5.11% | 24,202 |
| Dec 6, 2024 | 4.80 | 4.82 | 4.77 | 4.80 | 4.80 | - | 27,147 |
| Dec 5, 2024 | 4.78 | 4.85 | 4.78 | 4.80 | 4.80 | -1.13% | 28,491 |
| Dec 4, 2024 | 4.79 | 4.90 | 4.73 | 4.85 | 4.85 | 0.52% | 320,698 |
| Dec 3, 2024 | 4.82 | 4.85 | 4.82 | 4.83 | 4.83 | 0.52% | 37,518 |
| Dec 2, 2024 | 4.76 | 4.82 | 4.76 | 4.80 | 4.80 | -0.62% | 4,020,734 |
| Nov 29, 2024 | 4.78 | 4.83 | 4.78 | 4.83 | 4.83 | 1.05% | 11,658 |
| Nov 27, 2024 | 4.80 | 4.80 | 4.73 | 4.78 | 4.78 | 1.06% | 40,535 |
| Nov 26, 2024 | 4.85 | 4.85 | 4.72 | 4.73 | 4.73 | -3.67% | 11,625 |
| Nov 25, 2024 | 4.82 | 4.91 | 4.82 | 4.91 | 4.91 | 2.94% | 14,585 |
| Nov 22, 2024 | 4.80 | 4.80 | 4.73 | 4.77 | 4.77 | -0.63% | 10,778 |
| Nov 21, 2024 | 4.80 | 4.84 | 4.70 | 4.80 | 4.80 | -0.62% | 43,135 |
| Nov 20, 2024 | 4.79 | 4.86 | 4.79 | 4.83 | 4.83 | 0.58% | 114,669 |
| Nov 19, 2024 | 4.75 | 4.82 | 4.74 | 4.80 | 4.80 | -0.37% | 190,406 |
| Nov 18, 2024 | 4.75 | 4.86 | 4.75 | 4.82 | 4.82 | - | 21,776 |
| Nov 15, 2024 | 4.87 | 4.87 | 4.77 | 4.82 | 4.82 | 0.73% | 106,629 |
| Nov 14, 2024 | 4.71 | 4.81 | 4.71 | 4.79 | 4.79 | -0.19% | 106,146 |
| Nov 13, 2024 | 4.80 | 4.82 | 4.75 | 4.79 | 4.79 | -0.13% | 177,234 |
| Nov 12, 2024 | 4.89 | 4.90 | 4.79 | 4.80 | 4.80 | -4.00% | 2,798 |
| Nov 11, 2024 | 5.00 | 5.03 | 4.99 | 5.00 | 5.00 | -1.86% | 28,595 |
| Nov 8, 2024 | 5.08 | 5.10 | 5.07 | 5.10 | 5.10 | -6.00% | 12,801 |
| Nov 7, 2024 | 5.39 | 5.42 | 5.33 | 5.42 | 5.42 | 4.43% | 41,049 |
| Nov 6, 2024 | 5.12 | 5.19 | 5.06 | 5.19 | 5.19 | -2.37% | 6,506 |
| Nov 5, 2024 | 5.26 | 5.41 | 5.26 | 5.32 | 5.32 | 1.26% | 51,632 |
| Nov 4, 2024 | 5.25 | 5.32 | 5.25 | 5.25 | 5.25 | 0.85% | 7,498 |
| Nov 1, 2024 | 5.23 | 5.30 | 5.21 | 5.21 | 5.21 | -0.84% | 15,613 |
| Oct 31, 2024 | 5.26 | 5.26 | 5.21 | 5.25 | 5.25 | -1.87% | 9,237 |
| Oct 30, 2024 | 5.29 | 5.39 | 5.29 | 5.35 | 5.35 | 1.06% | 8,571 |
| Oct 29, 2024 | 5.23 | 5.29 | 5.19 | 5.29 | 5.29 | 0.91% | 31,757 |
| Oct 28, 2024 | 5.19 | 5.27 | 5.17 | 5.25 | 5.25 | 1.84% | 46,564 |
| Oct 25, 2024 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | 0.02% | 7,316 |
| Oct 24, 2024 | 5.18 | 5.27 | 5.15 | 5.15 | 5.15 | -0.87% | 20,789 |
| Oct 23, 2024 | 5.25 | 5.25 | 5.13 | 5.20 | 5.20 | -1.61% | 91,599 |
| Oct 22, 2024 | 5.27 | 5.33 | 5.27 | 5.28 | 5.28 | 0.38% | 9,331 |
| Oct 21, 2024 | 5.32 | 5.37 | 5.20 | 5.26 | 5.26 | - | 22,028 |
| Oct 18, 2024 | 5.36 | 5.36 | 5.26 | 5.26 | 5.26 | 0.21% | 315,331 |
| Oct 17, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 89 |
| Oct 16, 2024 | 5.28 | 5.32 | 5.25 | 5.25 | 5.25 | -0.30% | 9,707 |
| Oct 15, 2024 | 5.24 | 5.32 | 5.24 | 5.27 | 5.27 | -4.60% | 9,449 |
| Oct 14, 2024 | 5.46 | 5.52 | 5.36 | 5.52 | 5.52 | -0.47% | 36,784 |
| Oct 11, 2024 | 5.55 | 5.56 | 5.42 | 5.55 | 5.55 | 1.30% | 5,085 |
| Oct 10, 2024 | 5.54 | 5.61 | 5.47 | 5.47 | 5.47 | 0.62% | 4,111 |
| Oct 9, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.54% | 1,900 |
| Oct 8, 2024 | 5.48 | 5.56 | 5.40 | 5.53 | 5.53 | -3.66% | 15,109 |
| Oct 7, 2024 | 5.70 | 5.75 | 5.70 | 5.74 | 5.74 | 1.04% | 33,917 |
| Oct 4, 2024 | 5.67 | 5.69 | 5.66 | 5.68 | 5.68 | -0.32% | 410,199 |
| Oct 3, 2024 | 5.64 | 5.69 | 5.52 | 5.69 | 5.69 | -0.97% | 48,962 |
| Oct 2, 2024 | 5.78 | 5.82 | 5.68 | 5.75 | 5.75 | 1.23% | 7,284 |
| Oct 1, 2024 | 5.70 | 5.83 | 5.68 | 5.68 | 5.68 | -1.03% | 21,023 |
| Sep 30, 2024 | 5.68 | 5.75 | 5.68 | 5.74 | 5.74 | 1.29% | 5,960 |
| Sep 27, 2024 | 5.75 | 5.75 | 5.67 | 5.67 | 5.67 | 0.28% | 11,667 |