Glencore plc (GLCNF)
OTCMKTS · Delayed Price · Currency is USD
6.84
+0.21 (3.17%)
Jun 29, 2026, 9:56 AM EST
GLCNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 7.77 | 7.78 | 7.62 | 7.71 | 7.71 | 0.52% | 10,413 |
| May 5, 2026 | 7.70 | 7.70 | 7.51 | 7.67 | 7.67 | -0.36% | 8,175 |
| May 4, 2026 | 7.59 | 7.77 | 7.59 | 7.70 | 7.70 | 0.65% | 23,264 |
| May 1, 2026 | 7.73 | 7.73 | 7.57 | 7.65 | 7.65 | -0.94% | 7,197 |
| Apr 30, 2026 | 7.52 | 7.74 | 7.52 | 7.72 | 7.72 | 0.90% | 168,531 |
| Apr 29, 2026 | 7.75 | 7.75 | 7.43 | 7.65 | 7.65 | 3.55% | 88,904 |
| Apr 28, 2026 | 7.43 | 7.44 | 7.32 | 7.39 | 7.39 | -2.25% | 11,416 |
| Apr 27, 2026 | 7.50 | 7.56 | 7.34 | 7.56 | 7.56 | 0.80% | 13,216 |
| Apr 24, 2026 | 7.59 | 7.59 | 7.49 | 7.50 | 7.50 | -3.35% | 9,812 |
| Apr 23, 2026 | 7.55 | 7.76 | 7.46 | 7.76 | 7.76 | 1.97% | 12,034 |
| Apr 22, 2026 | 7.52 | 7.61 | 7.50 | 7.61 | 7.61 | 3.40% | 156,085 |
| Apr 21, 2026 | 7.39 | 7.46 | 7.25 | 7.36 | 7.36 | -0.54% | 24,799 |
| Apr 20, 2026 | 7.47 | 7.47 | 7.38 | 7.40 | 7.40 | 0.27% | 15,387 |
| Apr 17, 2026 | 7.45 | 7.45 | 7.26 | 7.38 | 7.38 | -1.91% | 4,830,726 |