Glencore plc (GLCNF)
OTCMKTS · Delayed Price · Currency is USD
7.55
+0.03 (0.33%)
At close: May 20, 2026
GLCNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.41% | 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 | -0.95% | 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 |
| Apr 16, 2026 | 7.50 | 7.56 | 7.48 | 7.52 | 7.52 | -0.48% | 15,573 |
| Apr 15, 2026 | 7.59 | 7.62 | 7.56 | 7.56 | 7.56 | -1.82% | 4,637 |
| Apr 14, 2026 | 7.72 | 7.73 | 7.54 | 7.70 | 7.70 | -0.52% | 104,113 |
| Apr 13, 2026 | 7.58 | 7.74 | 7.50 | 7.74 | 7.74 | 5.16% | 17,505 |
| Apr 10, 2026 | 7.68 | 7.68 | 7.36 | 7.36 | 7.36 | -1.08% | 130,931 |
| Apr 9, 2026 | 7.67 | 7.70 | 7.44 | 7.44 | 7.44 | -1.06% | 105,545 |
| Apr 8, 2026 | 7.55 | 7.60 | 7.48 | 7.52 | 7.52 | 1.76% | 232,184 |
| Apr 7, 2026 | 7.41 | 7.48 | 7.31 | 7.39 | 7.39 | -1.34% | 17,526 |
| Apr 6, 2026 | 7.31 | 7.59 | 7.31 | 7.49 | 7.49 | -0.21% | 21,308 |
| Apr 2, 2026 | 7.45 | 7.60 | 7.41 | 7.51 | 7.51 | 0.75% | 108,377 |
| Apr 1, 2026 | 7.56 | 7.56 | 7.33 | 7.45 | 7.45 | -0.67% | 12,773 |
| Mar 31, 2026 | 7.49 | 7.60 | 7.43 | 7.50 | 7.50 | 3.02% | 235,005 |
| Mar 30, 2026 | 7.31 | 7.36 | 7.23 | 7.28 | 7.28 | 2.39% | 210,166 |
| Mar 27, 2026 | 7.06 | 7.23 | 6.97 | 7.11 | 7.11 | -0.74% | 97,314 |
| Mar 26, 2026 | 7.04 | 7.20 | 7.04 | 7.16 | 7.16 | -1.54% | 3,850 |
| Mar 25, 2026 | 7.20 | 7.32 | 7.14 | 7.28 | 7.28 | 3.12% | 135,420 |
| Mar 24, 2026 | 6.96 | 7.06 | 6.88 | 7.06 | 7.06 | 1.22% | 36,835 |
| Mar 23, 2026 | 7.11 | 7.11 | 6.93 | 6.97 | 6.97 | 1.38% | 97,765 |
| Mar 20, 2026 | 7.00 | 7.04 | 6.75 | 6.88 | 6.88 | -1.15% | 3,357,249 |
| Mar 19, 2026 | 6.80 | 6.97 | 6.61 | 6.96 | 6.96 | 0.07% | 14,401 |
| Mar 18, 2026 | 6.96 | 7.05 | 6.85 | 6.95 | 6.95 | -0.17% | 15,658 |
| Mar 17, 2026 | 6.96 | 7.09 | 6.96 | 6.96 | 6.96 | 0.17% | 11,070 |
| Mar 16, 2026 | 6.85 | 6.98 | 6.85 | 6.95 | 6.95 | 1.31% | 7,482 |
| Mar 13, 2026 | 6.88 | 7.04 | 6.85 | 6.86 | 6.86 | -2.63% | 14,049 |
| Mar 12, 2026 | 7.06 | 7.07 | 7.00 | 7.05 | 7.05 | 0.07% | 28,637 |
| Mar 11, 2026 | 6.98 | 7.04 | 6.83 | 7.04 | 7.04 | - | 5,385 |