Glencore plc (GLCNF)
OTCMKTS · Delayed Price · Currency is USD
4.660
+0.130 (2.87%)
Oct 27, 2025, 12:28 PM EDT
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | - | 2.96% | 1,500 |
| Oct 24, 2025 | 4.56 | 4.57 | 4.53 | 4.53 | 4.53 | -2.03% | 25,925 |
| Oct 23, 2025 | 4.58 | 4.62 | 4.58 | 4.62 | 4.62 | 1.18% | 2,438 |
| Oct 22, 2025 | 4.62 | 4.62 | 4.57 | 4.57 | 4.57 | -0.22% | 2,192 |
| Oct 21, 2025 | 4.62 | 4.62 | 4.57 | 4.58 | 4.58 | -1.29% | 6,942 |
| Oct 20, 2025 | 4.61 | 4.66 | 4.61 | 4.64 | 4.64 | 0.87% | 4,552 |
| Oct 17, 2025 | 4.65 | 4.67 | 4.60 | 4.60 | 4.60 | -1.29% | 14,521 |
| Oct 16, 2025 | 4.76 | 4.76 | 4.66 | 4.66 | 4.66 | -1.79% | 14,821 |
| Oct 15, 2025 | 4.74 | 4.75 | 4.70 | 4.75 | 4.75 | 0.42% | 2,710 |
| Oct 14, 2025 | 4.69 | 4.73 | 4.64 | 4.73 | 4.73 | -0.11% | 9,504 |
| Oct 13, 2025 | 4.71 | 4.77 | 4.71 | 4.73 | 4.73 | 2.20% | 8,694 |
| Oct 10, 2025 | 4.75 | 4.75 | 4.60 | 4.63 | 4.63 | -2.77% | 10,072 |
| Oct 9, 2025 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | -0.83% | 6,380 |
| Oct 8, 2025 | 4.79 | 4.82 | 4.79 | 4.80 | 4.80 | 0.17% | 11,862 |
| Oct 7, 2025 | 4.83 | 4.83 | 4.75 | 4.79 | 4.79 | 0.67% | 11,261 |
| Oct 6, 2025 | 4.73 | 4.78 | 4.73 | 4.76 | 4.76 | 2.59% | 9,345 |
| Oct 3, 2025 | 4.65 | 4.65 | 4.60 | 4.64 | 4.64 | 1.42% | 116,710 |
| Oct 2, 2025 | 4.57 | 4.63 | 4.57 | 4.58 | 4.58 | -0.33% | 2,938 |
| Oct 1, 2025 | 4.60 | 4.66 | 4.58 | 4.59 | 4.59 | - | 17,555 |
| Sep 30, 2025 | 4.64 | 4.64 | 4.59 | 4.59 | 4.59 | -0.65% | 25,240 |
| Sep 29, 2025 | 4.64 | 4.64 | 4.59 | 4.62 | 4.62 | 1.76% | 7,920 |
| Sep 26, 2025 | 4.47 | 4.54 | 4.44 | 4.54 | 4.54 | 2.71% | 5,075 |
| Sep 25, 2025 | 4.47 | 4.47 | 4.41 | 4.42 | 4.42 | -0.23% | 27,543 |
| Sep 24, 2025 | 4.42 | 4.48 | 4.42 | 4.43 | 4.43 | 1.93% | 36,036 |
| Sep 23, 2025 | 4.32 | 4.39 | 4.32 | 4.35 | 4.35 | 0.60% | 15,592 |
| Sep 22, 2025 | 4.28 | 4.33 | 4.28 | 4.32 | 4.32 | 2.13% | 21,127 |
| Sep 19, 2025 | 4.20 | 4.24 | 4.20 | 4.23 | 4.23 | 1.44% | 26,116 |
| Sep 18, 2025 | 4.16 | 4.17 | 4.14 | 4.17 | 4.17 | - | 9,643 |
| Sep 17, 2025 | 4.24 | 4.24 | 4.17 | 4.17 | 4.17 | -1.18% | 34,526 |
| Sep 16, 2025 | 4.23 | 4.24 | 4.22 | 4.22 | 4.22 | 1.32% | 23,209 |
| Sep 15, 2025 | 4.11 | 4.22 | 4.11 | 4.17 | 4.17 | 1.29% | 34,714 |
| Sep 12, 2025 | 4.11 | 4.15 | 4.11 | 4.11 | 4.11 | 2.80% | 111,033 |
| Sep 11, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.74% | 5,037 |
| Sep 10, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.86% | 16,674 |
| Sep 9, 2025 | 4.09 | 4.13 | 4.07 | 4.07 | 4.07 | 5.58% | 110,663 |
| Sep 8, 2025 | 3.85 | 3.87 | 3.85 | 3.85 | 3.85 | 0.26% | 14,605 |
| Sep 5, 2025 | 3.90 | 3.93 | 3.84 | 3.84 | 3.84 | 0.79% | 39,642 |
| Sep 4, 2025 | 3.82 | 3.82 | 3.81 | 3.81 | 3.81 | -0.26% | 289,655 |
| Sep 3, 2025 | 3.83 | 3.88 | 3.77 | 3.82 | 3.82 | - | 7,648 |
| Sep 2, 2025 | 3.79 | 3.82 | 3.77 | 3.82 | 3.82 | -3.41% | 201,528 |
| Aug 29, 2025 | 3.97 | 3.97 | 3.92 | 3.96 | 3.96 | -1.49% | 90,669 |
| Aug 28, 2025 | 3.98 | 4.07 | 3.98 | 4.02 | 3.97 | 1.65% | 25,121 |
| Aug 27, 2025 | 3.89 | 3.96 | 3.89 | 3.95 | 3.90 | 0.64% | 4,227 |
| Aug 26, 2025 | 3.98 | 3.98 | 3.88 | 3.93 | 3.88 | -0.25% | 220,159 |
| Aug 25, 2025 | 3.95 | 4.00 | 3.94 | 3.94 | 3.89 | -0.63% | 5,640 |
| Aug 22, 2025 | 3.90 | 3.97 | 3.90 | 3.96 | 3.91 | 0.51% | 5,580 |
| Aug 21, 2025 | 3.94 | 3.94 | 3.90 | 3.94 | 3.89 | -0.25% | 6,176 |
| Aug 20, 2025 | 3.96 | 3.96 | 3.95 | 3.95 | 3.90 | -1.00% | 32,398 |
| Aug 19, 2025 | 4.05 | 4.05 | 3.91 | 3.99 | 3.94 | 1.29% | 30,300 |
| Aug 18, 2025 | 3.96 | 4.00 | 3.90 | 3.94 | 3.89 | -3.17% | 25,971 |