Glencore plc (GLNCY)
OTCMKTS
· Delayed Price · Currency is USD
7.78
-0.09 (-1.14%)
Jun 27, 2025, 3:52 PM EDT
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.68 | 7.84 | 7.67 | 7.79 | 7.79 | -1.02% | 959,820 |
| Jun 26, 2025 | 7.82 | 7.92 | 7.79 | 7.87 | 7.87 | 5.92% | 476,143 |
| Jun 25, 2025 | 7.45 | 7.46 | 7.40 | 7.43 | 7.43 | -0.34% | 599,556 |
| Jun 24, 2025 | 7.51 | 7.58 | 7.43 | 7.46 | 7.46 | -3.56% | 798,211 |
| Jun 23, 2025 | 7.55 | 7.74 | 7.55 | 7.73 | 7.73 | 1.18% | 1,212,788 |
| Jun 20, 2025 | 7.68 | 7.71 | 7.61 | 7.64 | 7.64 | -1.42% | 696,758 |
| Jun 18, 2025 | 7.66 | 7.76 | 7.64 | 7.75 | 7.75 | 1.04% | 694,336 |
| Jun 17, 2025 | 7.76 | 7.77 | 7.66 | 7.67 | 7.67 | -1.92% | 631,097 |
| Jun 16, 2025 | 7.86 | 7.92 | 7.82 | 7.82 | 7.82 | -0.76% | 1,009,785 |
| Jun 13, 2025 | 7.77 | 7.94 | 7.70 | 7.88 | 7.88 | 1.16% | 400,884 |
| Jun 12, 2025 | 7.74 | 7.80 | 7.72 | 7.79 | 7.79 | 0.39% | 466,745 |
| Jun 11, 2025 | 7.91 | 7.94 | 7.75 | 7.76 | 7.76 | -0.26% | 887,563 |
| Jun 10, 2025 | 7.78 | 7.84 | 7.73 | 7.78 | 7.78 | -0.71% | 536,679 |
| Jun 9, 2025 | 7.77 | 7.86 | 7.76 | 7.84 | 7.84 | 1.24% | 540,157 |
| Jun 6, 2025 | 7.82 | 7.83 | 7.70 | 7.74 | 7.74 | -1.89% | 537,525 |
| Jun 5, 2025 | 7.90 | 7.98 | 7.85 | 7.89 | 7.89 | 1.27% | 702,777 |
| Jun 4, 2025 | 7.77 | 7.83 | 7.76 | 7.79 | 7.79 | 2.37% | 716,170 |
| Jun 3, 2025 | 7.59 | 7.63 | 7.57 | 7.61 | 7.61 | -1.17% | 714,776 |
| Jun 2, 2025 | 7.68 | 7.74 | 7.64 | 7.70 | 7.70 | 1.18% | 1,155,833 |
| May 30, 2025 | 7.62 | 7.66 | 7.55 | 7.61 | 7.61 | 1.87% | 756,792 |
| May 29, 2025 | 7.57 | 7.58 | 7.43 | 7.47 | 7.47 | 2.33% | 674,392 |
| May 28, 2025 | 7.31 | 7.32 | 7.25 | 7.30 | 7.30 | -1.22% | 624,808 |
| May 27, 2025 | 7.33 | 7.40 | 7.32 | 7.39 | 7.39 | 0.96% | 1,184,027 |
| May 23, 2025 | 7.14 | 7.32 | 7.12 | 7.32 | 7.32 | 2.66% | 992,012 |
| May 22, 2025 | 7.09 | 7.15 | 7.06 | 7.13 | 7.13 | 0.99% | 729,667 |
| May 21, 2025 | 7.15 | 7.16 | 7.06 | 7.06 | 7.06 | -2.22% | 300,513 |
| May 20, 2025 | 7.10 | 7.22 | 7.10 | 7.22 | 7.22 | 2.73% | 634,391 |
| May 19, 2025 | 7.04 | 7.04 | 6.96 | 7.03 | 7.03 | -0.31% | 1,025,374 |
| May 16, 2025 | 7.13 | 7.14 | 7.00 | 7.05 | 7.05 | -1.67% | 854,329 |
| May 15, 2025 | 7.17 | 7.19 | 7.08 | 7.17 | 7.17 | -0.83% | 677,315 |
| May 14, 2025 | 7.22 | 7.29 | 7.18 | 7.23 | 7.23 | 1.40% | 389,897 |
| May 13, 2025 | 7.01 | 7.14 | 6.99 | 7.13 | 7.13 | 1.57% | 2,021,498 |
| May 12, 2025 | 6.97 | 7.03 | 6.91 | 7.02 | 7.02 | 5.25% | 1,283,030 |
| May 9, 2025 | 6.74 | 6.76 | 6.65 | 6.67 | 6.67 | -0.30% | 640,985 |
| May 8, 2025 | 6.83 | 6.83 | 6.65 | 6.69 | 6.69 | 0.75% | 1,686,089 |
| May 7, 2025 | 6.57 | 6.73 | 6.57 | 6.64 | 6.64 | 1.37% | 735,752 |
| May 6, 2025 | 6.48 | 6.60 | 6.48 | 6.55 | 6.55 | -1.50% | 1,396,646 |
| May 5, 2025 | 6.64 | 6.68 | 6.60 | 6.65 | 6.65 | 1.06% | 2,068,338 |
| May 2, 2025 | 6.59 | 6.64 | 6.47 | 6.58 | 6.58 | 0.15% | 1,218,776 |
| May 1, 2025 | 6.43 | 6.66 | 6.43 | 6.57 | 6.47 | 1.39% | 1,779,047 |
| Apr 30, 2025 | 6.36 | 6.53 | 6.31 | 6.48 | 6.38 | -8.09% | 1,209,657 |
| Apr 29, 2025 | 7.14 | 7.14 | 7.02 | 7.05 | 6.94 | -0.84% | 784,818 |
| Apr 28, 2025 | 7.11 | 7.14 | 7.03 | 7.11 | 7.00 | -0.28% | 2,041,202 |
| Apr 25, 2025 | 7.11 | 7.18 | 7.07 | 7.13 | 7.02 | -0.14% | 1,032,029 |
| Apr 24, 2025 | 7.03 | 7.16 | 7.03 | 7.14 | 7.03 | 1.42% | 1,035,927 |
| Apr 23, 2025 | 7.13 | 7.25 | 7.01 | 7.04 | 6.94 | 2.77% | 871,251 |
| Apr 22, 2025 | 6.77 | 6.90 | 6.75 | 6.85 | 6.75 | 1.03% | 1,324,551 |
| Apr 21, 2025 | 6.99 | 6.99 | 6.59 | 6.78 | 6.68 | -0.15% | 1,242,946 |
| Apr 17, 2025 | 6.69 | 6.82 | 6.68 | 6.79 | 6.69 | 1.19% | 1,046,915 |
| Apr 16, 2025 | 6.69 | 6.77 | 6.67 | 6.71 | 6.61 | 0.15% | 621,583 |