Glencore plc (GLNCY)
OTCMKTS · Delayed Price · Currency is USD
8.42
+0.09 (1.08%)
Sep 16, 2025, 3:59 PM EDT
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 8.40 | 8.44 | 8.38 | 8.43 | - | 1.20% | 15,423 |
| Sep 15, 2025 | 8.19 | 8.34 | 8.17 | 8.33 | 8.33 | 1.83% | 332,580 |
| Sep 12, 2025 | 8.25 | 8.27 | 8.15 | 8.18 | 8.18 | 1.11% | 245,326 |
| Sep 11, 2025 | 7.94 | 8.09 | 7.93 | 8.09 | 8.09 | 1.12% | 259,334 |
| Sep 10, 2025 | 7.99 | 8.05 | 7.95 | 8.00 | 8.00 | -1.11% | 223,736 |
| Sep 9, 2025 | 8.18 | 8.25 | 8.06 | 8.09 | 8.09 | 5.06% | 693,902 |
| Sep 8, 2025 | 7.70 | 7.73 | 7.63 | 7.70 | 7.70 | - | 641,613 |
| Sep 5, 2025 | 7.79 | 7.85 | 7.58 | 7.70 | 7.70 | 0.65% | 1,438,666 |
| Sep 4, 2025 | 7.66 | 7.67 | 7.61 | 7.65 | 7.65 | -0.39% | 338,564 |
| Sep 3, 2025 | 7.69 | 7.73 | 7.62 | 7.68 | 7.68 | 1.05% | 418,103 |
| Sep 2, 2025 | 7.51 | 7.60 | 7.49 | 7.60 | 7.60 | -3.31% | 747,582 |
| Aug 29, 2025 | 7.79 | 7.86 | 7.77 | 7.86 | 7.86 | -1.75% | 430,118 |
| Aug 28, 2025 | 7.98 | 8.12 | 7.98 | 8.00 | 7.90 | 1.33% | 490,699 |
| Aug 27, 2025 | 7.82 | 7.91 | 7.82 | 7.90 | 7.80 | -0.06% | 284,943 |
| Aug 26, 2025 | 7.80 | 7.90 | 7.76 | 7.90 | 7.80 | 0.51% | 280,954 |
| Aug 25, 2025 | 7.93 | 7.95 | 7.84 | 7.86 | 7.76 | -0.88% | 354,643 |
| Aug 22, 2025 | 7.79 | 7.93 | 7.77 | 7.93 | 7.83 | 0.76% | 318,243 |
| Aug 21, 2025 | 7.78 | 7.87 | 7.76 | 7.87 | 7.77 | 1.03% | 1,033,347 |
| Aug 20, 2025 | 7.83 | 7.89 | 7.76 | 7.79 | 7.69 | - | 349,283 |
| Aug 19, 2025 | 7.94 | 7.95 | 7.78 | 7.79 | 7.69 | 0.39% | 978,439 |
| Aug 18, 2025 | 7.86 | 7.87 | 7.74 | 7.76 | 7.66 | -3.96% | 492,239 |
| Aug 15, 2025 | 8.14 | 8.17 | 8.04 | 8.08 | 7.98 | 1.25% | 278,111 |
| Aug 14, 2025 | 7.96 | 7.98 | 7.91 | 7.98 | 7.88 | -0.13% | 361,156 |
| Aug 13, 2025 | 7.94 | 8.02 | 7.94 | 7.99 | 7.89 | 0.76% | 318,423 |
| Aug 12, 2025 | 7.80 | 7.94 | 7.80 | 7.93 | 7.83 | 1.15% | 568,281 |
| Aug 11, 2025 | 7.82 | 7.85 | 7.80 | 7.84 | 7.74 | 1.29% | 1,965,710 |
| Aug 8, 2025 | 7.65 | 7.75 | 7.63 | 7.74 | 7.64 | 2.65% | 2,659,076 |
| Aug 7, 2025 | 7.46 | 7.54 | 7.44 | 7.54 | 7.45 | - | 2,426,390 |
| Aug 6, 2025 | 7.62 | 7.69 | 7.53 | 7.54 | 7.45 | -5.40% | 662,845 |
| Aug 5, 2025 | 8.01 | 8.04 | 7.96 | 7.97 | 7.87 | 0.63% | 504,204 |
| Aug 4, 2025 | 7.95 | 7.96 | 7.87 | 7.92 | 7.82 | - | 502,380 |
| Aug 1, 2025 | 7.93 | 7.95 | 7.83 | 7.92 | 7.82 | -0.75% | 380,640 |
| Jul 31, 2025 | 7.86 | 8.05 | 7.85 | 7.98 | 7.88 | 0.25% | 599,202 |
| Jul 30, 2025 | 8.24 | 8.32 | 7.86 | 7.96 | 7.86 | -2.57% | 754,244 |
| Jul 29, 2025 | 8.13 | 8.17 | 8.07 | 8.17 | 8.07 | -3.03% | 403,619 |
| Jul 28, 2025 | 8.33 | 8.46 | 8.28 | 8.43 | 8.32 | -1.46% | 308,796 |
| Jul 25, 2025 | 8.52 | 8.57 | 8.48 | 8.55 | 8.44 | -1.38% | 225,810 |
| Jul 24, 2025 | 8.68 | 8.76 | 8.65 | 8.67 | 8.56 | -1.92% | 564,089 |
| Jul 23, 2025 | 8.80 | 8.87 | 8.79 | 8.84 | 8.73 | 1.49% | 283,917 |
| Jul 22, 2025 | 8.67 | 8.73 | 8.64 | 8.71 | 8.60 | 4.31% | 493,923 |
| Jul 21, 2025 | 8.34 | 8.40 | 8.31 | 8.35 | 8.25 | 2.83% | 424,952 |
| Jul 18, 2025 | 8.22 | 8.22 | 8.10 | 8.12 | 8.02 | -0.37% | 217,133 |
| Jul 17, 2025 | 8.11 | 8.18 | 8.08 | 8.15 | 8.05 | -1.21% | 436,485 |
| Jul 16, 2025 | 8.21 | 8.27 | 8.13 | 8.25 | 8.15 | 0.24% | 422,314 |
| Jul 15, 2025 | 8.36 | 8.36 | 8.22 | 8.23 | 8.13 | -0.84% | 364,164 |
| Jul 14, 2025 | 8.37 | 8.37 | 8.27 | 8.30 | 8.20 | -1.19% | 392,125 |
| Jul 11, 2025 | 8.35 | 8.42 | 8.33 | 8.40 | 8.29 | 0.48% | 339,697 |
| Jul 10, 2025 | 8.32 | 8.42 | 8.32 | 8.36 | 8.26 | 3.21% | 537,128 |
| Jul 9, 2025 | 8.10 | 8.12 | 8.00 | 8.10 | 8.00 | -1.58% | 931,499 |
| Jul 8, 2025 | 8.23 | 8.37 | 8.20 | 8.23 | 8.13 | 3.00% | 826,765 |