Glencore plc (GLNCY)
OTCMKTS · Delayed Price · Currency is USD
10.70
+0.08 (0.75%)
At close: Dec 26, 2025
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 9.06 | 9.11 | 9.02 | 9.04 | 9.04 | -3.11% | 325,005 |
| Nov 3, 2025 | 9.34 | 9.37 | 9.27 | 9.33 | 9.33 | -2.20% | 1,517,701 |
| Oct 31, 2025 | 9.51 | 9.58 | 9.47 | 9.54 | 9.54 | - | 1,819,738 |
| Oct 30, 2025 | 9.49 | 9.58 | 9.45 | 9.54 | 9.54 | -1.45% | 296,925 |
| Oct 29, 2025 | 9.86 | 9.90 | 9.16 | 9.68 | 9.68 | 4.20% | 691,596 |
| Oct 28, 2025 | 9.29 | 9.38 | 9.24 | 9.29 | 9.29 | 0.76% | 414,727 |
| Oct 27, 2025 | 9.32 | 9.33 | 9.21 | 9.22 | 9.22 | 0.77% | 355,681 |
| Oct 24, 2025 | 9.11 | 9.17 | 9.08 | 9.15 | 9.15 | -0.22% | 187,120 |
| Oct 23, 2025 | 9.13 | 9.21 | 9.12 | 9.17 | 9.17 | 1.78% | 760,160 |
| Oct 22, 2025 | 9.09 | 9.16 | 8.99 | 9.01 | 9.01 | -0.77% | 307,237 |
| Oct 21, 2025 | 9.22 | 9.22 | 9.07 | 9.08 | 9.08 | -2.89% | 728,201 |
| Oct 20, 2025 | 9.26 | 9.38 | 9.26 | 9.35 | 9.35 | 1.30% | 781,688 |
| Oct 17, 2025 | 9.31 | 9.32 | 9.19 | 9.23 | 9.23 | -0.75% | 458,682 |
| Oct 16, 2025 | 9.36 | 9.43 | 9.27 | 9.30 | 9.30 | -0.85% | 656,587 |