Glencore plc (GLCNF)
OTCMKTS · Delayed Price · Currency is USD
4.080
-0.070 (-1.69%)
Jul 16, 2025, 3:24 PM EDT
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | - | -1.69% | 930 |
| Jul 15, 2025 | 4.26 | 4.26 | 4.12 | 4.15 | 4.15 | -0.60% | 4,667 |
| Jul 14, 2025 | 4.23 | 4.24 | 4.15 | 4.18 | 4.18 | -1.53% | 34,134 |
| Jul 11, 2025 | 4.20 | 4.24 | 4.19 | 4.24 | 4.24 | 0.26% | 9,677 |
| Jul 10, 2025 | 4.18 | 4.23 | 4.18 | 4.23 | 4.23 | 4.94% | 7,197 |
| Jul 9, 2025 | 4.12 | 4.12 | 4.03 | 4.03 | 4.03 | -3.47% | 10,364 |
| Jul 8, 2025 | 4.15 | 4.23 | 4.14 | 4.18 | 4.18 | 3.09% | 14,704 |
| Jul 7, 2025 | 4.09 | 4.09 | 4.05 | 4.05 | 4.05 | -4.26% | 6,531 |
| Jul 3, 2025 | 4.24 | 4.24 | 4.19 | 4.23 | 4.23 | 0.71% | 19,670 |
| Jul 2, 2025 | 4.06 | 4.20 | 4.06 | 4.20 | 4.20 | 4.22% | 18,882 |
| Jul 1, 2025 | 3.99 | 4.03 | 3.97 | 4.03 | 4.03 | 2.03% | 2,531 |
| Jun 30, 2025 | 3.90 | 3.95 | 3.87 | 3.95 | 3.95 | 1.02% | 19,592 |
| Jun 27, 2025 | 3.90 | 3.96 | 3.85 | 3.91 | 3.91 | -1.51% | 8,240 |
| Jun 26, 2025 | 3.90 | 3.97 | 3.86 | 3.97 | 3.97 | 6.01% | 12,369 |
| Jun 25, 2025 | 3.70 | 3.79 | 3.70 | 3.75 | 3.75 | 0.13% | 6,275 |
| Jun 24, 2025 | 3.80 | 3.80 | 3.70 | 3.74 | 3.74 | -2.73% | 17,213 |
| Jun 23, 2025 | 3.75 | 3.90 | 3.75 | 3.85 | 3.85 | 1.18% | 16,440 |
| Jun 20, 2025 | 3.91 | 3.91 | 3.80 | 3.80 | 3.80 | -2.56% | 78,007 |
| Jun 18, 2025 | 3.88 | 3.92 | 3.87 | 3.90 | 3.90 | 1.22% | 13,412 |
| Jun 17, 2025 | 3.87 | 3.87 | 3.84 | 3.85 | 3.85 | -2.21% | 2,150 |
| Jun 16, 2025 | 3.91 | 3.98 | 3.91 | 3.94 | 3.94 | -1.25% | 5,390 |
| Jun 13, 2025 | 3.89 | 3.99 | 3.89 | 3.99 | 3.99 | 2.31% | 40,348 |
| Jun 12, 2025 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 0.78% | 1,448 |
| Jun 11, 2025 | 3.97 | 4.02 | 3.87 | 3.87 | 3.87 | -1.33% | 32,184 |
| Jun 10, 2025 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -0.20% | 2,156 |
| Jun 9, 2025 | 3.86 | 3.95 | 3.86 | 3.93 | 3.93 | 1.55% | 22,700 |
| Jun 6, 2025 | 3.89 | 3.93 | 3.87 | 3.87 | 3.87 | -1.53% | 538,035 |
| Jun 5, 2025 | 3.93 | 4.00 | 3.93 | 3.93 | 3.93 | -0.08% | 12,484 |
| Jun 4, 2025 | 3.87 | 3.94 | 3.87 | 3.93 | 3.93 | 2.96% | 14,582 |
| Jun 3, 2025 | 3.83 | 3.85 | 3.82 | 3.82 | 3.82 | -1.04% | 10,968 |
| Jun 2, 2025 | 3.83 | 3.88 | 3.82 | 3.86 | 3.86 | 0.55% | 32,380 |
| May 30, 2025 | 3.84 | 3.87 | 3.82 | 3.84 | 3.84 | 2.10% | 8,991 |
| May 29, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | 2.17% | 12,033 |
| May 28, 2025 | 3.64 | 3.72 | 3.64 | 3.68 | 3.68 | -0.54% | 6,843 |
| May 27, 2025 | 3.68 | 3.73 | 3.65 | 3.70 | 3.70 | -0.54% | 22,124 |
| May 23, 2025 | 3.58 | 3.72 | 3.58 | 3.72 | 3.72 | 4.35% | 6,201 |
| May 22, 2025 | 3.57 | 3.57 | 3.56 | 3.57 | 3.57 | 0.20% | 1,155 |
| May 21, 2025 | 3.61 | 3.61 | 3.56 | 3.56 | 3.56 | -1.44% | 11,594 |
| May 20, 2025 | 3.56 | 3.66 | 3.56 | 3.61 | 3.61 | 2.67% | 1,996,232 |
| May 19, 2025 | 3.48 | 3.53 | 3.48 | 3.52 | 3.52 | -0.40% | 23,406 |
| May 16, 2025 | 3.55 | 3.55 | 3.49 | 3.53 | 3.53 | -3.02% | 7,745 |
| May 15, 2025 | 3.61 | 3.64 | 3.59 | 3.64 | 3.64 | 0.80% | 4,333 |
| May 14, 2025 | 3.69 | 3.69 | 3.61 | 3.61 | 3.61 | 1.01% | 755,129 |
| May 13, 2025 | 3.57 | 3.58 | 3.52 | 3.58 | 3.58 | 1.27% | 1,136,500 |
| May 12, 2025 | 3.49 | 3.54 | 3.49 | 3.53 | 3.53 | 4.75% | 47,421 |
| May 9, 2025 | 3.35 | 3.40 | 3.35 | 3.37 | 3.37 | -0.88% | 26,029 |
| May 8, 2025 | 3.52 | 3.52 | 3.37 | 3.40 | 3.40 | 2.10% | 32,272 |
| May 7, 2025 | 3.30 | 3.33 | 3.30 | 3.33 | 3.33 | 2.59% | 2,971 |
| May 6, 2025 | 3.33 | 3.36 | 3.25 | 3.25 | 3.25 | -3.68% | 26,145 |
| May 5, 2025 | 3.15 | 3.41 | 3.15 | 3.37 | 3.37 | 2.12% | 29,382 |