Glencore plc (GLCNF)
OTCMKTS · Delayed Price · Currency is USD
7.51
-0.05 (-0.65%)
Oct 8, 2026, 4:00 PM EST
GLCNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 7.56 | 7.56 | 7.43 | 7.51 | 7.51 | -0.65% | 24,876 |
| Oct 7, 2026 | 7.50 | 7.56 | 7.48 | 7.56 | 7.56 | -0.79% | 13,339 |
| Oct 6, 2026 | 7.54 | 7.69 | 7.54 | 7.62 | 7.62 | -0.26% | 16,999 |
| Oct 5, 2026 | 7.45 | 7.64 | 7.41 | 7.64 | 7.64 | 3.24% | 12,772 |
| Oct 2, 2026 | 7.00 | 7.55 | 7.00 | 7.40 | 7.40 | 2.42% | 12,386 |
| Oct 1, 2026 | 7.28 | 7.42 | 7.20 | 7.23 | 7.23 | -2.23% | 14,855 |
| Sep 30, 2026 | 7.28 | 7.51 | 7.28 | 7.39 | 7.39 | 1.09% | 10,026 |
| Sep 29, 2026 | 7.35 | 7.36 | 7.23 | 7.31 | 7.31 | -0.61% | 13,875 |
| Sep 28, 2026 | 7.25 | 7.36 | 7.25 | 7.36 | 7.36 | -1.08% | 36,972 |
| Sep 25, 2026 | 7.34 | 7.44 | 7.34 | 7.44 | 7.44 | 1.57% | 14,279 |
| Sep 24, 2026 | 7.31 | 7.41 | 7.21 | 7.32 | 7.32 | 0.34% | 11,298 |
| Sep 23, 2026 | 7.28 | 7.34 | 7.24 | 7.30 | 7.30 | 0.34% | 15,041 |
| Sep 22, 2026 | 7.19 | 7.27 | 7.13 | 7.27 | 7.27 | -0.82% | 17,297 |
| Sep 21, 2026 | 7.47 | 7.49 | 7.30 | 7.33 | 7.33 | -0.54% | 8,772 |
| Sep 18, 2026 | 7.54 | 7.54 | 7.27 | 7.37 | 7.37 | -3.53% | 17,258 |
| Sep 17, 2026 | 7.73 | 7.78 | 7.64 | 7.64 | 7.64 | -0.20% | 6,152 |
| Sep 16, 2026 | 7.76 | 7.76 | 7.61 | 7.66 | 7.66 | 0.33% | 9,368 |
| Sep 15, 2026 | 7.89 | 7.89 | 7.50 | 7.63 | 7.63 | -4.68% | 11,280 |
| Sep 14, 2026 | 8.02 | 8.02 | 7.90 | 8.01 | 8.01 | -1.84% | 15,901 |
| Sep 11, 2026 | 8.08 | 8.25 | 8.08 | 8.16 | 8.16 | 0.62% | 13,278 |
| Sep 10, 2026 | 8.13 | 8.22 | 8.07 | 8.11 | 8.11 | -4.31% | 41,737 |
| Sep 9, 2026 | 8.50 | 8.56 | 8.43 | 8.47 | 8.47 | 0.12% | 6,297 |
| Sep 8, 2026 | 8.46 | 8.53 | 8.40 | 8.46 | 8.46 | 5.09% | 45,458 |
| Sep 4, 2026 | 8.02 | 8.15 | 8.02 | 8.05 | 8.05 | -1.83% | 2,759 |
| Sep 3, 2026 | 8.30 | 8.30 | 8.14 | 8.20 | 8.20 | 1.86% | 56,809 |
| Sep 2, 2026 | 8.08 | 8.08 | 7.99 | 8.05 | 8.05 | - | 9,823 |
| Sep 1, 2026 | 8.07 | 8.09 | 8.04 | 8.05 | 8.05 | 1.07% | 4,638 |
| Aug 31, 2026 | 8.03 | 8.03 | 7.97 | 7.97 | 7.97 | -0.50% | 32,590 |
| Aug 28, 2026 | 8.11 | 8.12 | 8.00 | 8.01 | 8.01 | -1.11% | 8,445 |
| Aug 27, 2026 | 8.06 | 8.10 | 8.06 | 8.10 | 8.10 | 0.25% | 3,632 |
| Aug 26, 2026 | 8.25 | 8.28 | 8.16 | 8.16 | 8.08 | 0.49% | 16,629 |
| Aug 25, 2026 | 8.01 | 8.21 | 8.01 | 8.12 | 8.04 | 0.25% | 4,885 |
| Aug 24, 2026 | 8.12 | 8.20 | 8.06 | 8.10 | 8.02 | -0.37% | 13,551 |
| Aug 21, 2026 | 8.08 | 8.19 | 8.04 | 8.13 | 8.05 | 3.24% | 67,627 |
| Aug 20, 2026 | 7.86 | 7.95 | 7.86 | 7.88 | 7.79 | 1.16% | 14,622 |
| Aug 19, 2026 | 7.83 | 7.88 | 7.70 | 7.79 | 7.70 | 4.29% | 92,305 |
| Aug 18, 2026 | 7.48 | 7.50 | 7.47 | 7.47 | 7.39 | -1.78% | 12,492 |
| Aug 17, 2026 | 7.48 | 7.60 | 7.48 | 7.60 | 7.52 | 1.60% | 7,919 |
| Aug 14, 2026 | 7.46 | 7.54 | 7.45 | 7.48 | 7.40 | -1.38% | 5,771 |
| Aug 13, 2026 | 7.72 | 7.72 | 7.51 | 7.59 | 7.51 | -2.19% | 20,322 |
| Aug 12, 2026 | 7.75 | 7.76 | 7.73 | 7.76 | 7.67 | -0.06% | 4,595 |
| Aug 11, 2026 | 7.66 | 7.89 | 7.66 | 7.76 | 7.68 | - | 13,166 |
| Aug 10, 2026 | 7.53 | 7.76 | 7.53 | 7.76 | 7.68 | 1.57% | 25,007 |
| Aug 7, 2026 | 7.25 | 7.75 | 7.25 | 7.64 | 7.56 | 0.39% | 25,986 |
| Aug 6, 2026 | 7.58 | 7.72 | 7.57 | 7.61 | 7.53 | -1.04% | 28,268 |
| Aug 5, 2026 | 7.70 | 7.75 | 7.65 | 7.69 | 7.61 | 3.22% | 15,169 |
| Aug 4, 2026 | 7.39 | 7.45 | 7.39 | 7.45 | 7.37 | 3.11% | 13,998 |
| Aug 3, 2026 | 7.12 | 7.25 | 7.12 | 7.23 | 7.15 | -1.16% | 66,723 |
| Jul 31, 2026 | 7.23 | 7.32 | 7.23 | 7.31 | 7.23 | 2.24% | 28,539 |
| Jul 30, 2026 | 7.17 | 7.25 | 7.13 | 7.15 | 7.08 | 2.88% | 38,320 |