Skip to main content
logo
Glencore plc (GLNCY)
OTCMKTS · Delayed Price · Currency is USD
15.04
+0.08 (0.53%)
Oct 8, 2026, 4:00 PM EST

Glencore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202614.9515.0914.8815.0415.040.40%1,209,021
Oct 7, 202614.9915.0714.8514.9814.98-1.19%621,867
Oct 6, 202615.1815.2515.0215.1615.160.60%730,773
Oct 5, 202614.9115.1114.8415.0715.071.07%363,809
Oct 2, 202614.7814.9414.7614.9114.912.97%819,424
Oct 1, 202614.4114.5114.2814.4814.48-1.03%971,583
Sep 30, 202614.7515.0414.6214.6314.63-0.07%482,321
Sep 29, 202614.6914.7314.5014.6414.640.14%550,433
Sep 28, 202614.5514.7114.5214.6214.62-1.62%885,620
Sep 25, 202614.6714.8614.6314.8614.862.20%739,392
Sep 24, 202614.6114.6114.4514.5414.54-0.14%502,070
Sep 23, 202614.5714.6114.4114.5614.56-1.02%1,132,457
Sep 22, 202614.2114.7414.1314.7114.711.66%1,495,073
Sep 21, 202614.9514.9614.4414.4714.47-3.15%852,716
Sep 18, 202614.8714.9414.7914.9414.94-3.30%540,226
Sep 17, 202615.2515.5215.2215.4515.450.65%1,488,542
Sep 16, 202615.4915.5214.9315.3515.35-1.25%516,470
Sep 15, 202615.5815.6515.3515.5515.55-2.29%821,781
Sep 14, 202615.8716.0215.7915.9115.91-2.45%828,021
Sep 11, 202616.3116.4016.2516.3116.311.05%524,034
Sep 10, 202616.2416.2716.0916.1416.14-5.06%509,062
Sep 9, 202616.9017.0216.7417.0017.000.71%434,001
Sep 8, 202616.8817.0516.4916.8816.883.88%493,853
Sep 4, 202616.1816.2916.1516.2516.25-0.43%362,149
Sep 3, 202616.5316.5316.2616.3216.321.68%338,887
Sep 2, 202616.0116.1815.9516.0516.050.66%3,286,429
Sep 1, 202616.1016.2315.8715.9515.95-0.09%2,700,757
Aug 31, 202616.1516.2715.9315.9615.96-0.37%960,289
Aug 28, 202616.1816.1915.8616.0216.02-0.42%434,217
Aug 27, 202616.3616.4416.2516.3616.091.24%283,066
Aug 26, 202616.4016.5316.1616.1615.89-1.76%582,593
Aug 25, 202616.2516.5016.1016.4516.181.73%396,290
Aug 24, 202616.2116.3616.0716.1715.90-0.19%1,107,530
Aug 21, 202616.2516.3516.1216.2015.931.82%824,788
Aug 20, 202615.5315.9115.5115.9115.651.34%730,594
Aug 19, 202615.3715.7415.2815.7015.445.94%716,033
Aug 18, 202614.8915.0014.8214.8214.57-1.07%646,129
Aug 17, 202614.9215.0114.8914.9814.730.81%854,405
Aug 14, 202614.7414.9314.7414.8614.61-1.07%435,113
Aug 13, 202615.2115.2315.0015.0214.77-2.15%490,374
Aug 12, 202615.5515.5615.3515.3515.09-0.52%286,114
Aug 11, 202615.4215.5415.3615.4315.170.72%399,635
Aug 10, 202615.1515.3715.1015.3215.072.34%501,419
Aug 7, 202615.0715.0914.9214.9714.72-0.76%450,757
Aug 6, 202615.0015.2214.9315.0914.83-2.17%734,162
Aug 5, 202615.2415.5015.1915.4215.163.70%480,630
Aug 4, 202614.8514.9214.7214.8714.622.34%580,125
Aug 3, 202614.3614.5414.2914.5314.29-0.21%354,039
Jul 31, 202614.5814.6714.3014.5614.32-689,753
Jul 30, 202614.3714.5914.2814.5614.325.13%1,062,912