Glencore plc (GLNCY)
OTCMKTS
· Delayed Price · Currency is USD
8.85
-0.03 (-0.34%)
Dec 24, 2024, 12:41 PM EST
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 8.72 | 8.88 | 8.71 | 8.88 | 8.88 | 1.02% | 1,261,231 |
| Dec 20, 2024 | 8.70 | 8.89 | 8.69 | 8.79 | 8.79 | -0.11% | 663,412 |
| Dec 19, 2024 | 8.91 | 8.93 | 8.79 | 8.80 | 8.80 | -1.01% | 1,315,348 |
| Dec 18, 2024 | 9.12 | 9.19 | 8.85 | 8.89 | 8.89 | -2.74% | 753,345 |
| Dec 17, 2024 | 9.11 | 9.22 | 9.10 | 9.14 | 9.14 | -1.19% | 948,081 |
| Dec 16, 2024 | 9.26 | 9.30 | 9.21 | 9.25 | 9.25 | -0.54% | 1,067,444 |
| Dec 13, 2024 | 9.44 | 9.45 | 9.28 | 9.30 | 9.30 | -2.31% | 815,477 |
| Dec 12, 2024 | 9.59 | 9.65 | 9.51 | 9.52 | 9.52 | -2.86% | 1,226,504 |
| Dec 11, 2024 | 9.78 | 9.80 | 9.65 | 9.80 | 9.80 | 0.20% | 1,062,638 |
| Dec 10, 2024 | 9.82 | 9.82 | 9.69 | 9.78 | 9.78 | -1.61% | 434,073 |
| Dec 9, 2024 | 9.99 | 10.11 | 9.90 | 9.94 | 9.94 | 4.41% | 1,646,325 |
| Dec 6, 2024 | 9.64 | 9.66 | 9.50 | 9.52 | 9.52 | -0.42% | 404,609 |
| Dec 5, 2024 | 9.59 | 9.64 | 9.52 | 9.56 | 9.56 | 0.53% | 924,186 |
| Dec 4, 2024 | 9.64 | 9.65 | 9.49 | 9.51 | 9.51 | -1.04% | 342,062 |
| Dec 3, 2024 | 9.68 | 9.68 | 9.56 | 9.61 | 9.61 | 0.42% | 685,388 |
| Dec 2, 2024 | 9.56 | 9.59 | 9.46 | 9.57 | 9.57 | -0.42% | 1,138,740 |
| Nov 29, 2024 | 9.46 | 9.63 | 9.45 | 9.61 | 9.61 | 1.16% | 725,993 |
| Nov 27, 2024 | 9.46 | 9.53 | 9.43 | 9.50 | 9.50 | 0.42% | 320,973 |
| Nov 26, 2024 | 9.63 | 9.63 | 9.41 | 9.46 | 9.46 | -2.87% | 572,838 |
| Nov 25, 2024 | 9.69 | 9.77 | 9.67 | 9.74 | 9.74 | 2.42% | 1,249,991 |
| Nov 22, 2024 | 9.49 | 9.54 | 9.46 | 9.51 | 9.51 | -1.25% | 872,597 |
| Nov 21, 2024 | 9.55 | 9.63 | 9.49 | 9.63 | 9.63 | 0.31% | 905,752 |
| Nov 20, 2024 | 9.63 | 9.63 | 9.55 | 9.60 | 9.60 | 0.42% | 684,174 |
| Nov 19, 2024 | 9.55 | 9.60 | 9.52 | 9.56 | 9.56 | -1.34% | 1,137,517 |
| Nov 18, 2024 | 9.55 | 9.71 | 9.55 | 9.69 | 9.69 | 2.11% | 1,010,879 |
| Nov 15, 2024 | 9.60 | 9.62 | 9.44 | 9.49 | 9.49 | 0.32% | 1,417,184 |
| Nov 14, 2024 | 9.47 | 9.51 | 9.41 | 9.46 | 9.46 | -0.36% | 1,129,837 |
| Nov 13, 2024 | 9.57 | 9.57 | 9.43 | 9.49 | 9.49 | -0.48% | 604,333 |
| Nov 12, 2024 | 9.65 | 9.67 | 9.49 | 9.54 | 9.54 | -3.78% | 1,089,116 |
| Nov 11, 2024 | 10.00 | 10.00 | 9.86 | 9.92 | 9.92 | -2.32% | 885,683 |
| Nov 8, 2024 | 10.30 | 10.32 | 10.08 | 10.15 | 10.15 | -5.93% | 648,427 |
| Nov 7, 2024 | 10.76 | 10.82 | 10.71 | 10.79 | 10.79 | 4.55% | 518,412 |
| Nov 6, 2024 | 10.16 | 10.35 | 10.14 | 10.32 | 10.32 | -2.37% | 593,945 |
| Nov 5, 2024 | 10.50 | 10.58 | 10.48 | 10.57 | 10.57 | 0.76% | 470,909 |
| Nov 4, 2024 | 10.53 | 10.59 | 10.45 | 10.49 | 10.49 | - | 583,813 |
| Nov 1, 2024 | 10.53 | 10.56 | 10.46 | 10.49 | 10.49 | 0.48% | 254,260 |
| Oct 31, 2024 | 10.56 | 10.56 | 10.32 | 10.44 | 10.44 | -1.69% | 387,419 |
| Oct 30, 2024 | 10.55 | 10.69 | 10.51 | 10.62 | 10.62 | 1.05% | 442,820 |
| Oct 29, 2024 | 10.48 | 10.52 | 10.42 | 10.51 | 10.51 | 0.29% | 459,075 |
| Oct 28, 2024 | 10.32 | 10.50 | 10.31 | 10.48 | 10.48 | 0.77% | 1,197,022 |
| Oct 25, 2024 | 10.41 | 10.45 | 10.37 | 10.40 | 10.40 | 0.78% | 516,057 |
| Oct 24, 2024 | 10.41 | 10.43 | 10.23 | 10.32 | 10.32 | 0.49% | 601,887 |
| Oct 23, 2024 | 10.34 | 10.38 | 10.24 | 10.27 | 10.27 | -3.11% | 366,605 |
| Oct 22, 2024 | 10.52 | 10.60 | 10.49 | 10.60 | 10.60 | 0.38% | 185,845 |
| Oct 21, 2024 | 10.63 | 10.68 | 10.50 | 10.56 | 10.56 | -0.38% | 205,712 |
| Oct 18, 2024 | 10.68 | 10.70 | 10.60 | 10.60 | 10.60 | 1.63% | 296,084 |
| Oct 17, 2024 | 10.42 | 10.50 | 10.40 | 10.43 | 10.43 | -1.23% | 745,354 |
| Oct 16, 2024 | 10.59 | 10.64 | 10.48 | 10.56 | 10.56 | 1.15% | 613,697 |
| Oct 15, 2024 | 10.61 | 10.62 | 10.44 | 10.44 | 10.44 | -4.92% | 503,074 |
| Oct 14, 2024 | 10.78 | 11.00 | 10.73 | 10.98 | 10.98 | -0.63% | 887,835 |
| Oct 11, 2024 | 11.00 | 11.10 | 11.00 | 11.05 | 11.05 | 0.18% | 185,899 |
| Oct 10, 2024 | 10.87 | 11.04 | 10.83 | 11.03 | 11.03 | 0.64% | 579,944 |
| Oct 9, 2024 | 10.84 | 11.00 | 10.84 | 10.96 | 10.96 | - | 157,288 |
| Oct 8, 2024 | 11.00 | 11.00 | 10.83 | 10.96 | 10.96 | -4.20% | 570,560 |
| Oct 7, 2024 | 11.38 | 11.48 | 11.36 | 11.44 | 11.44 | 0.53% | 589,419 |
| Oct 4, 2024 | 11.31 | 11.38 | 11.28 | 11.38 | 11.38 | 1.34% | 310,523 |
| Oct 3, 2024 | 11.21 | 11.26 | 11.14 | 11.23 | 11.23 | -1.49% | 322,548 |
| Oct 2, 2024 | 11.50 | 11.56 | 11.38 | 11.40 | 11.40 | -0.26% | 355,814 |
| Oct 1, 2024 | 11.48 | 11.50 | 11.31 | 11.43 | 11.43 | -0.17% | 428,384 |
| Sep 30, 2024 | 11.40 | 11.46 | 11.37 | 11.45 | 11.45 | 0.79% | 631,039 |
| Sep 27, 2024 | 11.36 | 11.47 | 11.31 | 11.36 | 11.36 | - | 509,191 |
| Sep 26, 2024 | 11.31 | 11.36 | 11.24 | 11.36 | 11.36 | 6.86% | 1,081,062 |
| Sep 25, 2024 | 10.77 | 10.81 | 10.63 | 10.63 | 10.63 | -0.37% | 1,031,191 |
| Sep 24, 2024 | 10.71 | 10.73 | 10.60 | 10.67 | 10.67 | 4.40% | 702,757 |
| Sep 23, 2024 | 10.12 | 10.25 | 10.12 | 10.22 | 10.22 | 2.04% | 594,314 |
| Sep 20, 2024 | 10.11 | 10.11 | 9.98 | 10.02 | 10.02 | -2.38% | 366,192 |
| Sep 19, 2024 | 10.35 | 10.37 | 10.22 | 10.26 | 10.26 | 3.22% | 419,877 |
| Sep 18, 2024 | 10.00 | 10.14 | 9.94 | 9.94 | 9.94 | - | 429,726 |
| Sep 17, 2024 | 9.99 | 10.02 | 9.88 | 9.94 | 9.94 | -0.30% | 401,256 |
| Sep 16, 2024 | 9.95 | 10.00 | 9.89 | 9.97 | 9.97 | 1.22% | 1,011,810 |
| Sep 13, 2024 | 9.84 | 9.91 | 9.82 | 9.85 | 9.85 | 0.92% | 398,272 |
| Sep 12, 2024 | 9.61 | 9.76 | 9.59 | 9.76 | 9.76 | 2.41% | 1,218,430 |
| Sep 11, 2024 | 9.51 | 9.58 | 9.33 | 9.53 | 9.53 | 1.06% | 1,024,904 |
| Sep 10, 2024 | 9.57 | 9.57 | 9.38 | 9.43 | 9.43 | -1.87% | 1,009,929 |
| Sep 9, 2024 | 9.63 | 9.69 | 9.60 | 9.61 | 9.61 | 0.42% | 1,058,260 |
| Sep 6, 2024 | 9.77 | 9.80 | 9.55 | 9.57 | 9.57 | -3.43% | 530,326 |
| Sep 5, 2024 | 9.98 | 10.02 | 9.89 | 9.91 | 9.91 | -0.20% | 680,172 |
| Sep 4, 2024 | 9.94 | 10.03 | 9.90 | 9.93 | 9.93 | -0.30% | 451,339 |
| Sep 3, 2024 | 10.11 | 10.11 | 9.94 | 9.96 | 9.96 | -5.14% | 603,123 |
| Aug 30, 2024 | 10.53 | 10.55 | 10.44 | 10.50 | 10.50 | -0.76% | 409,454 |
| Aug 29, 2024 | 10.57 | 10.64 | 10.54 | 10.58 | 10.45 | 0.47% | 644,335 |
| Aug 28, 2024 | 10.46 | 10.66 | 10.46 | 10.53 | 10.40 | -2.50% | 568,304 |
| Aug 27, 2024 | 10.82 | 10.88 | 10.77 | 10.80 | 10.67 | 0.05% | 673,634 |
| Aug 26, 2024 | 10.81 | 10.93 | 10.76 | 10.80 | 10.66 | 0.14% | 275,575 |
| Aug 23, 2024 | 10.63 | 10.81 | 10.62 | 10.78 | 10.65 | 2.47% | 1,286,774 |
| Aug 22, 2024 | 10.63 | 10.63 | 10.50 | 10.52 | 10.39 | -2.18% | 775,729 |
| Aug 21, 2024 | 10.71 | 10.79 | 10.66 | 10.75 | 10.62 | 1.55% | 400,339 |
| Aug 20, 2024 | 10.70 | 10.73 | 10.56 | 10.59 | 10.46 | -0.56% | 288,086 |
| Aug 19, 2024 | 10.67 | 10.77 | 10.62 | 10.65 | 10.52 | 2.40% | 1,158,130 |
| Aug 16, 2024 | 10.35 | 10.42 | 10.33 | 10.40 | 10.27 | -0.95% | 247,435 |
| Aug 15, 2024 | 10.47 | 10.51 | 10.41 | 10.50 | 10.37 | 2.04% | 1,000,103 |
| Aug 14, 2024 | 10.30 | 10.34 | 10.25 | 10.29 | 10.16 | -0.77% | 578,685 |
| Aug 13, 2024 | 10.29 | 10.40 | 10.29 | 10.37 | 10.24 | -0.58% | 541,266 |
| Aug 12, 2024 | 10.41 | 10.48 | 10.39 | 10.43 | 10.30 | 1.36% | 569,378 |
| Aug 9, 2024 | 10.39 | 10.39 | 10.24 | 10.29 | 10.16 | 0.78% | 681,749 |
| Aug 8, 2024 | 10.10 | 10.27 | 10.09 | 10.21 | 10.09 | 1.39% | 641,825 |
| Aug 7, 2024 | 10.27 | 10.31 | 10.06 | 10.07 | 9.95 | 1.51% | 897,893 |
| Aug 6, 2024 | 9.76 | 10.04 | 9.76 | 9.92 | 9.80 | -0.30% | 980,129 |
| Aug 5, 2024 | 9.75 | 10.01 | 9.68 | 9.95 | 9.83 | -4.33% | 688,837 |
| Aug 2, 2024 | 10.36 | 10.41 | 10.23 | 10.40 | 10.27 | -0.10% | 484,211 |