Glencore plc (GLNCY)
OTCMKTS
· Delayed Price · Currency is USD
8.02
-0.23 (-2.79%)
Feb 21, 2025, 3:00 PM EST
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 8.12 | 8.14 | 8.01 | 8.02 | 8.02 | -2.79% | 1,440,047 |
| Feb 20, 2025 | 8.26 | 8.31 | 8.13 | 8.25 | 8.25 | 0.61% | 1,817,621 |
| Feb 19, 2025 | 8.28 | 8.44 | 8.12 | 8.20 | 8.20 | -6.29% | 2,487,786 |
| Feb 18, 2025 | 8.88 | 8.90 | 8.75 | 8.75 | 8.75 | -0.79% | 1,627,466 |
| Feb 14, 2025 | 8.97 | 9.02 | 8.81 | 8.82 | 8.82 | 1.85% | 530,523 |
| Feb 13, 2025 | 8.52 | 8.70 | 8.52 | 8.66 | 8.66 | 1.29% | 785,734 |
| Feb 12, 2025 | 8.40 | 8.57 | 8.39 | 8.55 | 8.55 | -1.38% | 534,705 |
| Feb 11, 2025 | 8.61 | 8.67 | 8.56 | 8.67 | 8.67 | -2.14% | 362,672 |
| Feb 10, 2025 | 8.86 | 8.89 | 8.83 | 8.86 | 8.86 | - | 660,664 |
| Feb 7, 2025 | 8.93 | 8.98 | 8.80 | 8.86 | 8.86 | 1.41% | 466,171 |
| Feb 6, 2025 | 8.83 | 8.85 | 8.71 | 8.74 | 8.74 | 0.66% | 807,734 |
| Feb 5, 2025 | 8.65 | 8.71 | 8.61 | 8.68 | 8.68 | 0.46% | 761,678 |
| Feb 4, 2025 | 8.57 | 8.67 | 8.55 | 8.64 | 8.64 | 2.73% | 648,460 |
| Feb 3, 2025 | 8.34 | 8.48 | 8.29 | 8.41 | 8.41 | -2.55% | 944,713 |
| Jan 31, 2025 | 8.65 | 8.71 | 8.55 | 8.63 | 8.63 | -2.15% | 814,412 |
| Jan 30, 2025 | 8.68 | 8.83 | 8.68 | 8.82 | 8.82 | 3.40% | 1,664,885 |
| Jan 29, 2025 | 8.60 | 8.61 | 8.49 | 8.53 | 8.53 | -3.07% | 770,051 |
| Jan 28, 2025 | 8.88 | 8.89 | 8.75 | 8.80 | 8.80 | -2.44% | 876,475 |
| Jan 27, 2025 | 9.03 | 9.08 | 8.93 | 9.02 | 9.02 | -2.91% | 2,152,880 |
| Jan 24, 2025 | 9.40 | 9.40 | 9.27 | 9.29 | 9.29 | 0.76% | 251,203 |
| Jan 23, 2025 | 9.12 | 9.22 | 9.10 | 9.22 | 9.22 | 0.44% | 773,685 |
| Jan 22, 2025 | 9.28 | 9.29 | 9.18 | 9.18 | 9.18 | -2.13% | 499,159 |
| Jan 21, 2025 | 9.36 | 9.39 | 9.27 | 9.38 | 9.38 | 2.18% | 898,906 |
| Jan 17, 2025 | 9.21 | 9.37 | 9.17 | 9.18 | 9.18 | -0.57% | 1,403,319 |
| Jan 16, 2025 | 8.98 | 9.80 | 8.93 | 9.23 | 9.23 | 2.36% | 3,579,347 |
| Jan 15, 2025 | 9.07 | 9.09 | 8.93 | 9.02 | 9.02 | 0.67% | 919,100 |
| Jan 14, 2025 | 8.93 | 8.96 | 8.86 | 8.96 | 8.96 | 1.93% | 684,658 |
| Jan 13, 2025 | 8.76 | 8.83 | 8.73 | 8.79 | 8.79 | 0.80% | 1,004,269 |
| Jan 10, 2025 | 8.86 | 8.88 | 8.67 | 8.72 | 8.72 | -2.46% | 997,288 |
| Jan 8, 2025 | 8.81 | 8.98 | 8.79 | 8.94 | 8.94 | -0.11% | 377,631 |
| Jan 7, 2025 | 9.07 | 9.10 | 8.90 | 8.95 | 8.95 | -1.00% | 810,175 |
| Jan 6, 2025 | 9.07 | 9.17 | 9.02 | 9.04 | 9.04 | 1.23% | 911,484 |
| Jan 3, 2025 | 8.94 | 8.97 | 8.87 | 8.93 | 8.93 | 0.68% | 539,967 |
| Jan 2, 2025 | 8.88 | 8.95 | 8.84 | 8.87 | 8.87 | 1.60% | 1,073,064 |
| Dec 31, 2024 | 8.68 | 8.85 | 8.68 | 8.73 | 8.73 | -0.34% | 451,293 |
| Dec 30, 2024 | 8.78 | 8.80 | 8.72 | 8.76 | 8.76 | -1.24% | 1,513,190 |
| Dec 27, 2024 | 8.84 | 8.89 | 8.79 | 8.87 | 8.87 | -0.22% | 773,860 |
| Dec 26, 2024 | 9.05 | 9.05 | 8.80 | 8.89 | 8.89 | -0.56% | 1,065,282 |
| Dec 24, 2024 | 8.66 | 8.94 | 8.66 | 8.94 | 8.94 | 0.68% | 589,528 |
| 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 |