Glencore plc (GLNCY)
OTCMKTS · Delayed Price · Currency is USD
9.53
+0.05 (0.53%)
Oct 7, 2025, 3:44 PM EDT
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 9.56 | 9.56 | 9.48 | 9.53 | - | 0.53% | 56,399 |
| Oct 6, 2025 | 9.42 | 9.52 | 9.42 | 9.48 | 9.48 | 1.83% | 347,558 |
| Oct 3, 2025 | 9.26 | 9.33 | 9.24 | 9.31 | 9.31 | 1.64% | 537,037 |
| Oct 2, 2025 | 9.21 | 9.23 | 9.07 | 9.16 | 9.16 | - | 298,834 |
| Oct 1, 2025 | 9.21 | 9.28 | 9.11 | 9.16 | 9.16 | -0.43% | 438,217 |
| Sep 30, 2025 | 9.16 | 9.20 | 9.13 | 9.20 | 9.20 | 0.66% | 536,565 |
| Sep 29, 2025 | 9.11 | 9.19 | 9.10 | 9.14 | 9.14 | 1.90% | 573,418 |
| Sep 26, 2025 | 8.87 | 9.00 | 8.86 | 8.97 | 8.97 | 1.24% | 549,923 |
| Sep 25, 2025 | 8.86 | 8.88 | 8.81 | 8.86 | 8.86 | 0.80% | 666,332 |
| Sep 24, 2025 | 8.76 | 8.89 | 8.76 | 8.79 | 8.79 | 2.69% | 378,351 |
| Sep 23, 2025 | 8.68 | 8.78 | 8.55 | 8.56 | 8.56 | -0.70% | 452,840 |
| Sep 22, 2025 | 8.59 | 8.63 | 8.52 | 8.62 | 8.62 | 3.23% | 472,890 |
| Sep 19, 2025 | 8.35 | 8.41 | 8.32 | 8.35 | 8.35 | 0.85% | 1,208,800 |
| Sep 18, 2025 | 8.33 | 8.33 | 8.24 | 8.28 | 8.28 | -0.12% | 480,993 |
| Sep 17, 2025 | 8.35 | 8.42 | 8.24 | 8.29 | 8.29 | -1.54% | 231,928 |
| Sep 16, 2025 | 8.40 | 8.44 | 8.38 | 8.42 | 8.42 | 1.08% | 451,983 |
| 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 | 7.92 | 1.33% | 490,699 |
| Aug 27, 2025 | 7.82 | 7.91 | 7.82 | 7.90 | 7.81 | -0.06% | 284,943 |
| Aug 26, 2025 | 7.80 | 7.90 | 7.76 | 7.90 | 7.82 | 0.51% | 280,954 |
| Aug 25, 2025 | 7.93 | 7.95 | 7.84 | 7.86 | 7.78 | -0.88% | 354,643 |
| Aug 22, 2025 | 7.79 | 7.93 | 7.77 | 7.93 | 7.85 | 0.76% | 318,243 |
| Aug 21, 2025 | 7.78 | 7.87 | 7.76 | 7.87 | 7.79 | 1.03% | 1,033,347 |
| Aug 20, 2025 | 7.83 | 7.89 | 7.76 | 7.79 | 7.71 | - | 349,283 |
| Aug 19, 2025 | 7.94 | 7.95 | 7.78 | 7.79 | 7.71 | 0.39% | 978,439 |
| Aug 18, 2025 | 7.86 | 7.87 | 7.74 | 7.76 | 7.68 | -3.96% | 492,239 |
| Aug 15, 2025 | 8.14 | 8.17 | 8.04 | 8.08 | 7.99 | 1.25% | 278,111 |
| Aug 14, 2025 | 7.96 | 7.98 | 7.91 | 7.98 | 7.90 | -0.13% | 361,156 |
| Aug 13, 2025 | 7.94 | 8.02 | 7.94 | 7.99 | 7.91 | 0.76% | 318,423 |
| Aug 12, 2025 | 7.80 | 7.94 | 7.80 | 7.93 | 7.85 | 1.15% | 568,281 |
| Aug 11, 2025 | 7.82 | 7.85 | 7.80 | 7.84 | 7.76 | 1.29% | 1,965,710 |
| Aug 8, 2025 | 7.65 | 7.75 | 7.63 | 7.74 | 7.66 | 2.65% | 2,659,076 |
| Aug 7, 2025 | 7.46 | 7.54 | 7.44 | 7.54 | 7.46 | - | 2,426,390 |
| Aug 6, 2025 | 7.62 | 7.69 | 7.53 | 7.54 | 7.46 | -5.40% | 662,845 |
| Aug 5, 2025 | 8.01 | 8.04 | 7.96 | 7.97 | 7.89 | 0.63% | 504,204 |
| Aug 4, 2025 | 7.95 | 7.96 | 7.87 | 7.92 | 7.84 | - | 502,380 |
| Aug 1, 2025 | 7.93 | 7.95 | 7.83 | 7.92 | 7.84 | -0.75% | 380,640 |
| Jul 31, 2025 | 7.86 | 8.05 | 7.85 | 7.98 | 7.90 | 0.25% | 599,202 |
| Jul 30, 2025 | 8.24 | 8.32 | 7.86 | 7.96 | 7.88 | -2.57% | 754,244 |
| Jul 29, 2025 | 8.13 | 8.17 | 8.07 | 8.17 | 8.08 | -3.03% | 403,619 |