Glencore plc (GLCNF)
OTCMKTS · Delayed Price · Currency is USD
5.40
+0.09 (1.69%)
Dec 26, 2025, 4:00 PM EST
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1.69% | - |
| Dec 26, 2025 | 5.38 | 5.38 | 5.31 | 5.31 | 5.31 | - | 10,860 |
| Dec 24, 2025 | 5.33 | 5.36 | 5.20 | 5.31 | 5.31 | 0.51% | 5,057 |
| Dec 23, 2025 | 5.29 | 5.33 | 5.20 | 5.28 | 5.28 | -0.13% | 18,930 |
| Dec 22, 2025 | 5.24 | 5.29 | 5.24 | 5.29 | 5.29 | 1.34% | 2,325 |
| Dec 19, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 1.16% | 267 |
| Dec 18, 2025 | 5.11 | 5.18 | 5.11 | 5.16 | 5.16 | 1.38% | 45,764 |
| Dec 17, 2025 | 5.10 | 5.11 | 5.09 | 5.09 | 5.09 | 2.00% | 3,209 |
| Dec 16, 2025 | 5.00 | 5.01 | 4.99 | 4.99 | 4.99 | -2.06% | 10,407 |
| Dec 15, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 1.09% | 92,924 |
| Dec 12, 2025 | 5.15 | 5.15 | 5.04 | 5.04 | 5.04 | -1.56% | 11,962 |
| Dec 11, 2025 | 5.10 | 5.15 | 5.10 | 5.12 | 5.12 | 0.39% | 14,594 |
| Dec 10, 2025 | 5.09 | 5.10 | 5.08 | 5.10 | 5.10 | 1.19% | 17,072 |
| Dec 9, 2025 | 4.94 | 5.04 | 4.94 | 5.04 | 5.04 | 0.60% | 34,738 |
| Dec 8, 2025 | 5.02 | 5.11 | 5.01 | 5.01 | 5.01 | -1.57% | 30,974 |
| Dec 5, 2025 | 5.07 | 5.11 | 5.07 | 5.09 | 5.09 | -0.78% | 12,298 |
| Dec 4, 2025 | 5.12 | 5.15 | 5.02 | 5.13 | 5.13 | 0.20% | 109,466 |
| Dec 3, 2025 | 5.00 | 5.14 | 5.00 | 5.12 | 5.12 | 8.27% | 19,744 |
| Dec 2, 2025 | 4.75 | 4.85 | 4.73 | 4.73 | 4.73 | -1.89% | 10,418 |
| Dec 1, 2025 | 4.84 | 4.90 | 4.79 | 4.82 | 4.82 | 0.63% | 1,954 |
| Nov 28, 2025 | 4.72 | 4.79 | 4.72 | 4.79 | 4.79 | 3.68% | 43,107 |
| Nov 26, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.20% | 712 |
| Nov 25, 2025 | 4.57 | 4.59 | 4.57 | 4.57 | 4.57 | 1.09% | 6,688 |
| Nov 24, 2025 | 4.41 | 4.52 | 4.41 | 4.52 | 4.52 | 2.64% | 6,447 |
| Nov 21, 2025 | 4.46 | 4.46 | 4.35 | 4.40 | 4.40 | -2.33% | 7,085 |
| Nov 20, 2025 | 4.60 | 4.60 | 4.48 | 4.51 | 4.51 | -2.19% | 31,167 |
| Nov 19, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.79% | 2,125 |
| Nov 18, 2025 | 4.66 | 4.71 | 4.64 | 4.69 | 4.69 | -3.10% | 1,522 |
| Nov 17, 2025 | 4.79 | 4.84 | 4.74 | 4.84 | 4.84 | 1.34% | 5,274 |
| Nov 14, 2025 | 4.79 | 4.81 | 4.70 | 4.78 | 4.78 | -2.33% | 18,485 |
| Nov 13, 2025 | 4.96 | 4.96 | 4.89 | 4.89 | 4.89 | -0.20% | 6,323 |
| Nov 12, 2025 | 4.88 | 4.91 | 4.88 | 4.90 | 4.90 | 0.97% | 7,026 |
| Nov 11, 2025 | 4.81 | 4.86 | 4.81 | 4.85 | 4.85 | 1.21% | 2,668 |
| Nov 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.50% | 153 |
| Nov 7, 2025 | 4.71 | 4.71 | 4.68 | 4.68 | 4.68 | 0.60% | 586 |
| Nov 6, 2025 | 4.73 | 4.73 | 4.65 | 4.65 | 4.65 | 1.75% | 28,807 |
| Nov 5, 2025 | 4.54 | 4.57 | 4.54 | 4.57 | 4.57 | 0.44% | 1,120 |
| Nov 4, 2025 | 4.56 | 4.56 | 4.55 | 4.55 | 4.55 | -2.15% | 4,294 |
| Nov 3, 2025 | 4.73 | 4.73 | 4.65 | 4.65 | 4.65 | -2.72% | 10,731 |
| Oct 31, 2025 | 4.82 | 4.82 | 4.78 | 4.78 | 4.78 | -1.44% | 5,031 |
| Oct 30, 2025 | 4.81 | 4.85 | 4.76 | 4.85 | 4.85 | -0.61% | 14,608 |
| Oct 29, 2025 | 4.90 | 4.99 | 4.88 | 4.88 | 4.88 | 2.78% | 113,661 |
| Oct 28, 2025 | 4.68 | 4.75 | 4.67 | 4.75 | 4.75 | 1.89% | 3,292 |
| Oct 27, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | 2.87% | 5,899 |
| 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 |