Glencore plc (GLNCY)
OTCMKTS · Delayed Price · Currency is USD
12.84
-0.24 (-1.83%)
At close: Jan 16, 2026
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 12.79 | 12.85 | 12.68 | 12.84 | 12.84 | -1.83% | 1,006,454 |
| Jan 15, 2026 | 13.06 | 13.15 | 13.03 | 13.08 | 13.08 | 0.31% | 434,762 |
| Jan 14, 2026 | 12.95 | 13.08 | 12.92 | 13.04 | 13.04 | 3.41% | 1,209,240 |
| Jan 13, 2026 | 12.45 | 12.64 | 12.42 | 12.61 | 12.61 | 0.40% | 867,743 |
| Jan 12, 2026 | 12.46 | 12.58 | 12.38 | 12.56 | 12.56 | 4.32% | 1,128,328 |
| Jan 9, 2026 | 12.13 | 12.15 | 11.96 | 12.04 | 12.04 | -2.15% | 2,231,090 |
| Jan 8, 2026 | 11.06 | 12.33 | 10.91 | 12.31 | 12.31 | 8.80% | 1,666,737 |
| Jan 7, 2026 | 11.43 | 11.44 | 11.27 | 11.31 | 11.31 | -1.57% | 426,881 |
| Jan 6, 2026 | 11.40 | 11.54 | 11.40 | 11.49 | 11.49 | 1.32% | 658,629 |
| Jan 5, 2026 | 11.27 | 11.36 | 11.26 | 11.34 | 11.34 | 2.90% | 414,538 |
| Jan 2, 2026 | 11.16 | 11.19 | 10.95 | 11.02 | 11.02 | 0.82% | 1,217,359 |
| Dec 31, 2025 | 10.67 | 10.97 | 10.67 | 10.93 | 10.93 | 0.47% | 576,792 |
| Dec 30, 2025 | 10.82 | 10.98 | 10.77 | 10.88 | 10.88 | 1.77% | 406,945 |
| Dec 29, 2025 | 10.72 | 10.80 | 10.61 | 10.69 | 10.69 | -0.09% | 272,720 |
| Dec 26, 2025 | 10.94 | 10.94 | 10.59 | 10.70 | 10.70 | 0.75% | 238,891 |
| Dec 24, 2025 | 10.81 | 10.87 | 10.39 | 10.62 | 10.62 | 0.19% | 234,546 |
| Dec 23, 2025 | 10.56 | 10.62 | 10.53 | 10.60 | 10.60 | 1.34% | 608,523 |
| Dec 22, 2025 | 10.42 | 10.50 | 10.40 | 10.46 | 10.46 | 0.97% | 333,447 |
| Dec 19, 2025 | 10.33 | 10.44 | 10.33 | 10.36 | 10.36 | 1.17% | 397,793 |
| Dec 18, 2025 | 10.27 | 10.34 | 10.23 | 10.24 | 10.24 | 1.29% | 265,197 |
| Dec 17, 2025 | 10.18 | 10.19 | 10.08 | 10.11 | 10.11 | 1.51% | 386,059 |
| Dec 16, 2025 | 10.05 | 10.07 | 9.93 | 9.96 | 9.96 | -1.58% | 416,792 |
| Dec 15, 2025 | 10.15 | 10.20 | 10.10 | 10.12 | 10.12 | 1.05% | 507,100 |
| Dec 12, 2025 | 10.18 | 10.21 | 9.95 | 10.02 | 10.02 | -2.10% | 181,435 |
| Dec 11, 2025 | 10.23 | 10.28 | 10.20 | 10.23 | 10.23 | 0.49% | 612,120 |
| Dec 10, 2025 | 10.12 | 10.22 | 10.08 | 10.18 | 10.18 | 1.29% | 421,298 |
| Dec 9, 2025 | 9.95 | 10.14 | 9.94 | 10.05 | 10.05 | 0.20% | 530,331 |
| Dec 8, 2025 | 10.11 | 10.13 | 10.01 | 10.03 | 10.03 | -0.30% | 368,659 |
| Dec 5, 2025 | 10.13 | 10.19 | 10.02 | 10.06 | 10.06 | -0.89% | 416,307 |
| Dec 4, 2025 | 10.11 | 10.21 | 10.09 | 10.15 | 10.15 | -0.10% | 807,965 |
| Dec 3, 2025 | 10.04 | 10.28 | 10.04 | 10.16 | 10.16 | 7.29% | 2,251,247 |
| Dec 2, 2025 | 9.55 | 9.57 | 9.44 | 9.47 | 9.47 | -0.84% | 2,027,595 |
| Dec 1, 2025 | 9.73 | 9.76 | 9.55 | 9.55 | 9.55 | 0.21% | 387,094 |
| Nov 28, 2025 | 9.45 | 9.53 | 9.44 | 9.53 | 9.53 | 3.36% | 176,715 |
| Nov 26, 2025 | 9.16 | 9.25 | 9.13 | 9.22 | 9.22 | 1.32% | 352,053 |
| Nov 25, 2025 | 9.12 | 9.17 | 9.04 | 9.10 | 9.10 | 1.11% | 312,275 |
| Nov 24, 2025 | 8.87 | 9.02 | 8.86 | 9.00 | 9.00 | 2.27% | 326,197 |
| Nov 21, 2025 | 8.76 | 8.81 | 8.66 | 8.80 | 8.80 | -1.57% | 536,778 |
| Nov 20, 2025 | 9.16 | 9.19 | 8.91 | 8.94 | 8.94 | -2.72% | 772,554 |
| Nov 19, 2025 | 9.18 | 9.25 | 9.14 | 9.19 | 9.19 | -0.11% | 329,972 |
| Nov 18, 2025 | 9.30 | 9.37 | 9.17 | 9.20 | 9.20 | -2.65% | 705,842 |
| Nov 17, 2025 | 9.52 | 9.56 | 9.41 | 9.45 | 9.45 | -1.05% | 286,977 |
| Nov 14, 2025 | 9.45 | 9.59 | 9.41 | 9.55 | 9.55 | -1.55% | 483,096 |
| Nov 13, 2025 | 9.75 | 9.80 | 9.68 | 9.70 | 9.70 | 0.10% | 402,235 |
| Nov 12, 2025 | 9.71 | 9.77 | 9.68 | 9.69 | 9.69 | 0.62% | 260,808 |
| Nov 11, 2025 | 9.67 | 9.70 | 9.63 | 9.63 | 9.63 | 0.42% | 403,150 |
| Nov 10, 2025 | 9.62 | 9.62 | 9.47 | 9.59 | 9.59 | 1.37% | 486,756 |
| Nov 7, 2025 | 9.35 | 9.46 | 9.31 | 9.46 | 9.46 | 0.96% | 430,961 |
| Nov 6, 2025 | 9.43 | 9.47 | 9.36 | 9.37 | 9.37 | 1.30% | 367,661 |
| Nov 5, 2025 | 9.14 | 9.27 | 9.14 | 9.25 | 9.25 | 2.32% | 398,293 |