Glencore plc (GLNCY)
OTCMKTS
· Delayed Price · Currency is USD
7.32
-0.20 (-2.60%)
Mar 31, 2025, 2:58 PM EST
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.67 | 7.69 | 7.50 | 7.51 | 7.51 | -1.96% | 550,747 |
| Mar 27, 2025 | 7.66 | 7.71 | 7.63 | 7.66 | 7.66 | -1.67% | 703,060 |
| Mar 26, 2025 | 7.84 | 7.85 | 7.74 | 7.79 | 7.79 | -0.64% | 700,874 |
| Mar 25, 2025 | 7.88 | 7.91 | 7.78 | 7.84 | 7.84 | 0.64% | 742,524 |
| Mar 24, 2025 | 7.88 | 7.92 | 7.75 | 7.79 | 7.79 | 1.30% | 1,294,349 |
| Mar 21, 2025 | 7.69 | 7.74 | 7.66 | 7.69 | 7.69 | -3.87% | 1,071,491 |
| Mar 20, 2025 | 8.01 | 8.07 | 7.96 | 8.00 | 8.00 | -1.90% | 657,816 |
| Mar 19, 2025 | 8.09 | 8.18 | 8.06 | 8.16 | 8.16 | -0.55% | 2,375,795 |
| Mar 18, 2025 | 8.36 | 8.37 | 8.20 | 8.20 | 8.20 | -1.09% | 715,089 |
| Mar 17, 2025 | 8.22 | 8.31 | 8.22 | 8.29 | 8.29 | -0.36% | 645,503 |
| Mar 14, 2025 | 8.17 | 8.32 | 8.14 | 8.32 | 8.32 | 3.35% | 617,159 |
| Mar 13, 2025 | 8.05 | 8.12 | 7.98 | 8.05 | 8.05 | 0.37% | 1,190,809 |
| Mar 12, 2025 | 8.12 | 8.12 | 7.98 | 8.02 | 8.02 | -1.11% | 326,508 |
| Mar 11, 2025 | 8.12 | 8.17 | 8.03 | 8.11 | 8.11 | 1.12% | 688,961 |
| Mar 10, 2025 | 8.13 | 8.20 | 7.94 | 8.02 | 8.02 | -3.14% | 814,747 |
| Mar 7, 2025 | 8.15 | 8.30 | 8.13 | 8.28 | 8.28 | -0.84% | 401,690 |
| Mar 6, 2025 | 8.33 | 8.45 | 8.31 | 8.35 | 8.35 | 0.30% | 1,117,738 |
| Mar 5, 2025 | 8.28 | 8.33 | 8.17 | 8.33 | 8.33 | 3.80% | 634,333 |
| Mar 4, 2025 | 7.96 | 8.11 | 7.84 | 8.02 | 8.02 | -0.74% | 593,677 |
| Mar 3, 2025 | 8.26 | 8.28 | 7.98 | 8.08 | 8.08 | 1.89% | 1,287,538 |
| Feb 28, 2025 | 7.93 | 8.01 | 7.90 | 7.93 | 7.93 | 0.13% | 789,206 |
| Feb 27, 2025 | 8.01 | 8.01 | 7.90 | 7.92 | 7.92 | -1.37% | 1,237,844 |
| Feb 26, 2025 | 8.09 | 8.14 | 8.02 | 8.03 | 8.03 | 0.88% | 503,761 |
| Feb 25, 2025 | 8.15 | 8.15 | 7.92 | 7.96 | 7.96 | 0.76% | 1,678,801 |
| Feb 24, 2025 | 8.03 | 8.05 | 7.90 | 7.90 | 7.90 | -1.50% | 1,259,761 |
| 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 |