Glencore plc (GLCNF)
OTCMKTS · Delayed Price · Currency is USD
3.840
+0.030 (0.79%)
Sep 5, 2025, 3:53 PM EDT
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 4.07 | 4.07 | 4.00 | 4.07 | 4.02 | 1.95% | 5,445 |
| Aug 14, 2025 | 3.99 | 4.00 | 3.95 | 3.99 | 3.94 | -0.62% | 17,626 |
| Aug 13, 2025 | 4.00 | 4.03 | 3.96 | 4.02 | 3.97 | 0.37% | 4,992 |
| Aug 12, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 3.95 | 2.56% | 11,697 |
| Aug 11, 2025 | 3.94 | 3.94 | 3.90 | 3.90 | 3.85 | 0.93% | 4,777 |
| Aug 8, 2025 | 3.84 | 3.90 | 3.84 | 3.86 | 3.82 | 3.04% | 7,115 |
| Aug 7, 2025 | 3.79 | 3.80 | 3.74 | 3.75 | 3.70 | -1.42% | 9,531 |
| Aug 6, 2025 | 3.86 | 3.86 | 3.80 | 3.80 | 3.76 | -5.14% | 59,391 |
| Aug 5, 2025 | 4.07 | 4.07 | 4.00 | 4.01 | 3.96 | 0.75% | 42,027 |
| Aug 4, 2025 | 4.00 | 4.01 | 3.98 | 3.98 | 3.93 | 0.38% | 14,059 |
| Aug 1, 2025 | 3.95 | 4.01 | 3.93 | 3.97 | 3.92 | -1.49% | 39,701 |
| Jul 31, 2025 | 3.95 | 4.06 | 3.90 | 4.03 | 3.98 | 0.63% | 46,796 |
| Jul 30, 2025 | 4.13 | 4.16 | 4.00 | 4.00 | 3.95 | -2.20% | 52,233 |
| Jul 29, 2025 | 4.14 | 4.14 | 4.07 | 4.09 | 4.04 | -3.31% | 11,185 |
| Jul 28, 2025 | 4.19 | 4.25 | 4.19 | 4.23 | 4.18 | -2.22% | 6,858 |
| Jul 25, 2025 | 4.30 | 4.35 | 4.28 | 4.33 | 4.27 | -0.89% | 16,722 |
| Jul 24, 2025 | 4.36 | 4.39 | 4.36 | 4.37 | 4.31 | -0.80% | 6,236 |
| Jul 23, 2025 | 4.43 | 4.48 | 4.40 | 4.40 | 4.35 | 0.69% | 20,710 |
| Jul 22, 2025 | 4.36 | 4.40 | 4.35 | 4.37 | 4.32 | 4.05% | 13,014 |
| Jul 21, 2025 | 4.16 | 4.22 | 4.16 | 4.20 | 4.15 | 2.94% | 11,219 |
| Jul 18, 2025 | 4.14 | 4.14 | 4.08 | 4.08 | 4.03 | - | 21,650 |
| Jul 17, 2025 | 4.09 | 4.10 | 4.06 | 4.08 | 4.03 | - | 3,955 |
| Jul 16, 2025 | 4.08 | 4.16 | 4.08 | 4.08 | 4.03 | -1.69% | 17,093 |
| Jul 15, 2025 | 4.26 | 4.26 | 4.12 | 4.15 | 4.10 | -0.60% | 4,667 |
| Jul 14, 2025 | 4.23 | 4.24 | 4.15 | 4.18 | 4.12 | -1.53% | 34,134 |
| Jul 11, 2025 | 4.20 | 4.24 | 4.19 | 4.24 | 4.19 | 0.26% | 9,677 |
| Jul 10, 2025 | 4.18 | 4.23 | 4.18 | 4.23 | 4.18 | 4.94% | 7,197 |
| Jul 9, 2025 | 4.12 | 4.12 | 4.03 | 4.03 | 3.98 | -3.47% | 10,364 |
| Jul 8, 2025 | 4.15 | 4.23 | 4.14 | 4.18 | 4.12 | 3.09% | 14,704 |
| Jul 7, 2025 | 4.09 | 4.09 | 4.05 | 4.05 | 4.00 | -4.26% | 6,531 |
| Jul 3, 2025 | 4.24 | 4.24 | 4.19 | 4.23 | 4.18 | 0.71% | 19,670 |
| Jul 2, 2025 | 4.06 | 4.20 | 4.06 | 4.20 | 4.15 | 4.22% | 18,882 |
| Jul 1, 2025 | 3.99 | 4.03 | 3.97 | 4.03 | 3.98 | 2.03% | 2,531 |
| Jun 30, 2025 | 3.90 | 3.95 | 3.87 | 3.95 | 3.90 | 1.02% | 19,592 |
| Jun 27, 2025 | 3.90 | 3.96 | 3.85 | 3.91 | 3.86 | -1.51% | 8,240 |
| Jun 26, 2025 | 3.90 | 3.97 | 3.86 | 3.97 | 3.92 | 6.01% | 12,369 |