Glencore plc (GLCNF)
OTCMKTS
· Delayed Price · Currency is USD
3.648
-0.153 (-4.01%)
Mar 31, 2025, 9:58 AM EST
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.88 | 3.89 | 3.80 | 3.80 | 3.80 | -1.68% | 50,057 |
| Mar 27, 2025 | 3.89 | 3.89 | 3.85 | 3.87 | 3.87 | -0.90% | 9,046 |
| Mar 26, 2025 | 3.94 | 3.97 | 3.90 | 3.90 | 3.90 | -1.39% | 44,313 |
| Mar 25, 2025 | 3.95 | 4.01 | 3.94 | 3.96 | 3.96 | 0.08% | 21,667 |
| Mar 24, 2025 | 4.01 | 4.01 | 3.90 | 3.95 | 3.95 | 2.12% | 32,209 |
| Mar 21, 2025 | 3.86 | 3.95 | 3.86 | 3.87 | 3.87 | -3.73% | 10,860 |
| Mar 20, 2025 | 4.05 | 4.05 | 4.01 | 4.02 | 4.02 | -1.47% | 10,160 |
| Mar 19, 2025 | 4.12 | 4.12 | 4.07 | 4.08 | 4.08 | -1.21% | 21,103 |
| Mar 18, 2025 | 4.20 | 4.20 | 4.11 | 4.13 | 4.13 | -1.67% | 19,476 |
| Mar 17, 2025 | 4.18 | 4.20 | 4.15 | 4.20 | 4.20 | -0.71% | 35,523 |
| Mar 14, 2025 | 4.11 | 4.23 | 4.10 | 4.23 | 4.23 | 3.68% | 189,640 |
| Mar 13, 2025 | 4.05 | 4.08 | 4.05 | 4.08 | 4.08 | 0.87% | 2,222 |
| Mar 12, 2025 | 4.06 | 4.09 | 4.04 | 4.05 | 4.05 | -1.22% | 41,797 |
| Mar 11, 2025 | 4.09 | 4.10 | 4.04 | 4.10 | 4.10 | 1.61% | 24,506 |
| Mar 10, 2025 | 4.11 | 4.11 | 4.03 | 4.03 | 4.03 | -2.66% | 21,968 |
| Mar 7, 2025 | 4.09 | 4.20 | 4.09 | 4.14 | 4.14 | -2.13% | 35,626 |
| Mar 6, 2025 | 4.20 | 4.25 | 4.15 | 4.23 | 4.23 | 0.14% | 20,858 |
| Mar 5, 2025 | 4.12 | 4.22 | 4.10 | 4.22 | 4.22 | 5.34% | 18,261 |
| Mar 4, 2025 | 3.96 | 4.01 | 3.96 | 4.01 | 4.01 | -1.96% | 13,330 |
| Mar 3, 2025 | 4.12 | 4.16 | 4.09 | 4.09 | 4.09 | 2.25% | 92,767 |
| Feb 28, 2025 | 4.03 | 4.04 | 4.00 | 4.00 | 4.00 | - | 18,608 |
| Feb 27, 2025 | 4.03 | 4.03 | 3.99 | 4.00 | 4.00 | -1.11% | 31,686 |
| Feb 26, 2025 | 4.06 | 4.10 | 4.05 | 4.05 | 4.05 | 0.12% | 121,066 |
| Feb 25, 2025 | 4.05 | 4.05 | 4.01 | 4.04 | 4.04 | 1.00% | 24,130 |
| Feb 24, 2025 | 4.02 | 4.06 | 4.00 | 4.00 | 4.00 | -1.48% | 24,543 |
| 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 |