Glencore plc (GLCNF)
OTCMKTS · Delayed Price · Currency is USD
6.85
-0.07 (-1.01%)
Jul 20, 2026, 2:18 PM EST
GLCNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6.82 | 6.90 | 6.80 | 6.83 | - | -1.37% | 1,455 |
| Jul 17, 2026 | 6.86 | 6.93 | 6.75 | 6.92 | 6.92 | -0.07% | 11,329 |
| Jul 16, 2026 | 6.99 | 6.99 | 6.93 | 6.93 | 6.93 | -2.40% | 100,214 |
| Jul 15, 2026 | 7.10 | 7.10 | 7.00 | 7.10 | 7.10 | 0.28% | 11,172 |
| Jul 14, 2026 | 7.04 | 7.14 | 7.04 | 7.08 | 7.08 | 4.12% | 15,791 |
| Jul 13, 2026 | 6.88 | 6.91 | 6.80 | 6.80 | 6.80 | 0.37% | 6,167 |
| Jul 10, 2026 | 6.87 | 6.95 | 6.77 | 6.77 | 6.77 | -1.31% | 10,641 |
| Jul 9, 2026 | 6.94 | 6.94 | 6.80 | 6.86 | 6.86 | 3.55% | 46,550 |
| Jul 8, 2026 | 6.72 | 6.72 | 6.59 | 6.63 | 6.63 | -2.71% | 2,281,165 |
| Jul 7, 2026 | 6.90 | 6.90 | 6.78 | 6.81 | 6.81 | -0.59% | 17,944 |
| Jul 6, 2026 | 6.76 | 6.86 | 6.76 | 6.85 | 6.85 | -0.29% | 19,002 |
| Jul 2, 2026 | 6.82 | 6.88 | 6.82 | 6.87 | 6.87 | 1.40% | 36,178 |
| Jul 1, 2026 | 6.81 | 6.82 | 6.61 | 6.78 | 6.78 | -0.62% | 26,541 |
| Jun 30, 2026 | 6.84 | 6.98 | 6.70 | 6.82 | 6.82 | 0.55% | 30,293 |
| Jun 29, 2026 | 6.92 | 6.94 | 6.75 | 6.78 | 6.78 | 2.26% | 55,049 |
| Jun 26, 2026 | 6.73 | 6.81 | 6.63 | 6.63 | 6.63 | -3.21% | 36,921 |
| Jun 25, 2026 | 6.90 | 6.94 | 6.75 | 6.85 | 6.85 | - | 48,624 |
| Jun 24, 2026 | 6.74 | 6.87 | 6.68 | 6.85 | 6.85 | -2.84% | 32,344 |
| Jun 23, 2026 | 7.07 | 7.08 | 6.92 | 7.05 | 7.05 | -4.79% | 12,381 |
| Jun 22, 2026 | 7.43 | 7.43 | 7.40 | 7.41 | 7.41 | -1.66% | 10,950 |
| Jun 18, 2026 | 7.48 | 7.60 | 7.46 | 7.53 | 7.53 | -2.27% | 14,362 |
| Jun 17, 2026 | 7.70 | 7.86 | 7.66 | 7.71 | 7.71 | -1.72% | 3,114 |
| Jun 16, 2026 | 7.71 | 7.88 | 7.71 | 7.84 | 7.84 | 1.03% | 12,457 |
| Jun 15, 2026 | 7.69 | 7.85 | 7.69 | 7.76 | 7.76 | -1.40% | 42,220 |
| Jun 12, 2026 | 7.90 | 7.93 | 7.82 | 7.87 | 7.87 | 0.38% | 154,489 |
| Jun 11, 2026 | 7.66 | 7.84 | 7.63 | 7.84 | 7.84 | 4.26% | 127,831 |
| Jun 10, 2026 | 7.64 | 7.64 | 7.42 | 7.52 | 7.52 | -1.83% | 18,166 |
| Jun 9, 2026 | 7.73 | 7.80 | 7.64 | 7.66 | 7.66 | -4.25% | 14,393 |
| Jun 8, 2026 | 7.90 | 8.00 | 7.85 | 8.00 | 8.00 | 1.20% | 36,154 |
| Jun 5, 2026 | 8.00 | 8.00 | 7.90 | 7.91 | 7.91 | -3.08% | 2,334 |
| Jun 4, 2026 | 8.06 | 8.19 | 8.06 | 8.16 | 8.16 | 1.07% | 70,735 |
| Jun 3, 2026 | 8.25 | 8.25 | 8.07 | 8.07 | 8.07 | -1.47% | 14,897 |
| Jun 2, 2026 | 8.00 | 8.30 | 8.00 | 8.19 | 8.19 | 4.13% | 23,434 |
| Jun 1, 2026 | 7.70 | 7.87 | 7.70 | 7.87 | 7.87 | 2.01% | 11,102 |
| May 29, 2026 | 7.75 | 7.80 | 7.65 | 7.71 | 7.71 | 0.98% | 10,439 |
| May 28, 2026 | 7.64 | 7.64 | 7.55 | 7.64 | 7.64 | -1.10% | 14,047 |
| May 27, 2026 | 7.78 | 7.79 | 7.64 | 7.72 | 7.72 | -0.77% | 26,341 |
| May 26, 2026 | 7.80 | 7.92 | 7.78 | 7.78 | 7.78 | 1.97% | 77,229 |
| May 22, 2026 | 7.63 | 7.66 | 7.60 | 7.63 | 7.63 | -1.23% | 9,161 |
| May 21, 2026 | 7.65 | 7.78 | 7.65 | 7.73 | 7.73 | 2.39% | 10,693 |
| May 20, 2026 | 7.55 | 7.68 | 7.54 | 7.55 | 7.55 | 0.33% | 6,482 |
| May 19, 2026 | 7.46 | 7.52 | 7.46 | 7.52 | 7.52 | -2.97% | 8,546 |
| May 18, 2026 | 7.68 | 7.76 | 7.67 | 7.75 | 7.75 | 1.42% | 25,820 |
| May 15, 2026 | 7.62 | 7.73 | 7.52 | 7.64 | 7.64 | -3.80% | 593,528 |
| May 14, 2026 | 7.97 | 8.12 | 7.89 | 7.94 | 7.94 | -1.44% | 15,510 |
| May 13, 2026 | 7.83 | 8.10 | 7.83 | 8.06 | 8.06 | 4.13% | 11,673 |
| May 12, 2026 | 7.81 | 7.81 | 7.68 | 7.74 | 7.74 | -0.77% | 41,578 |
| May 11, 2026 | 7.82 | 7.90 | 7.76 | 7.80 | 7.80 | 1.75% | 309,110 |
| May 8, 2026 | 7.57 | 7.69 | 7.57 | 7.67 | 7.67 | 0.67% | 10,414 |
| May 7, 2026 | 7.66 | 7.80 | 7.55 | 7.62 | 7.62 | -1.23% | 27,234 |