Glencore plc (GLNCY)
OTCMKTS · Delayed Price · Currency is USD
7.13
-0.01 (-0.14%)
Apr 25, 2025, 3:59 PM EDT

Glencore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20257.117.187.077.137.13-0.14%1,032,029
Apr 24, 20257.037.167.037.147.141.42%1,035,927
Apr 23, 20257.137.257.017.047.042.77%871,251
Apr 22, 20256.776.906.756.856.851.03%1,324,551
Apr 21, 20256.996.996.596.786.78-0.15%1,242,946
Apr 17, 20256.696.826.686.796.791.19%1,046,915
Apr 16, 20256.696.776.676.716.710.15%621,583
Apr 15, 20256.796.826.686.706.70-2.05%1,611,953
Apr 14, 20256.806.906.756.846.840.29%2,610,627
Apr 11, 20256.506.826.506.826.827.91%2,174,884
Apr 10, 20256.476.476.126.326.32-3.95%1,907,637
Apr 9, 20255.936.685.926.586.5811.53%2,782,401
Apr 8, 20256.126.185.815.905.901.03%2,331,500
Apr 7, 20255.806.145.745.845.84-2.67%6,097,198
Apr 4, 20256.026.155.966.006.00-11.50%3,718,379
Apr 3, 20256.936.996.776.786.78-7.38%1,752,434
Apr 2, 20257.287.337.257.327.320.27%807,510
Apr 1, 20257.327.357.237.307.30-0.14%1,030,334
Mar 31, 20257.247.347.197.317.31-2.66%1,797,013
Mar 28, 20257.677.697.507.517.51-1.96%550,747
Mar 27, 20257.667.717.637.667.66-1.67%703,060
Mar 26, 20257.847.857.747.797.79-0.64%700,874
Mar 25, 20257.887.917.787.847.840.64%742,524
Mar 24, 20257.887.927.757.797.791.30%1,294,349
Mar 21, 20257.697.747.667.697.69-3.87%1,071,491
Mar 20, 20258.018.077.968.008.00-1.90%657,816
Mar 19, 20258.098.188.068.168.16-0.55%2,375,795
Mar 18, 20258.368.378.208.208.20-1.09%715,089
Mar 17, 20258.228.318.228.298.29-0.36%645,503
Mar 14, 20258.178.328.148.328.323.35%617,159
Mar 13, 20258.058.127.988.058.050.37%1,190,809
Mar 12, 20258.128.127.988.028.02-1.11%326,508
Mar 11, 20258.128.178.038.118.111.12%688,961
Mar 10, 20258.138.207.948.028.02-3.14%814,747
Mar 7, 20258.158.308.138.288.28-0.84%401,690
Mar 6, 20258.338.458.318.358.350.30%1,117,738
Mar 5, 20258.288.338.178.338.333.80%634,333
Mar 4, 20257.968.117.848.028.02-0.74%593,677
Mar 3, 20258.268.287.988.088.081.89%1,287,538
Feb 28, 20257.938.017.907.937.930.13%789,206
Feb 27, 20258.018.017.907.927.92-1.37%1,237,844
Feb 26, 20258.098.148.028.038.030.88%503,761
Feb 25, 20258.158.157.927.967.960.76%1,678,801
Feb 24, 20258.038.057.907.907.90-1.50%1,259,761
Feb 21, 20258.128.148.018.028.02-2.79%1,440,047
Feb 20, 20258.268.318.138.258.250.61%1,817,621
Feb 19, 20258.288.448.128.208.20-6.29%2,487,786
Feb 18, 20258.888.908.758.758.75-0.79%1,627,466
Feb 14, 20258.979.028.818.828.821.85%530,523
Feb 13, 20258.528.708.528.668.661.29%785,734