Glencore plc (GLCNF)
OTCMKTS
· Delayed Price · Currency is USD
3.530
+0.160 (4.75%)
May 12, 2025, 3:28 PM EDT
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.49 | 3.54 | 3.49 | 3.53 | 3.53 | 4.75% | 47,421 |
| May 9, 2025 | 3.35 | 3.40 | 3.35 | 3.37 | 3.37 | -0.88% | 26,029 |
| May 8, 2025 | 3.52 | 3.52 | 3.37 | 3.40 | 3.40 | 2.10% | 32,272 |
| May 7, 2025 | 3.30 | 3.33 | 3.30 | 3.33 | 3.33 | 2.59% | 2,971 |
| May 6, 2025 | 3.33 | 3.36 | 3.25 | 3.25 | 3.25 | -3.68% | 26,145 |
| May 5, 2025 | 3.15 | 3.41 | 3.15 | 3.37 | 3.37 | 2.12% | 29,382 |
| May 2, 2025 | 3.33 | 3.33 | 3.28 | 3.30 | 3.30 | 1.23% | 19,496 |
| May 1, 2025 | 3.38 | 3.43 | 3.25 | 3.26 | 3.21 | -3.26% | 396,327 |
| Apr 30, 2025 | 3.22 | 3.37 | 3.19 | 3.37 | 3.32 | -5.07% | 35,052 |
| Apr 29, 2025 | 3.55 | 3.58 | 3.52 | 3.55 | 3.50 | - | 42,930 |
| Apr 28, 2025 | 3.57 | 3.60 | 3.52 | 3.55 | 3.50 | -0.84% | 34,540 |
| Apr 25, 2025 | 3.55 | 3.58 | 3.55 | 3.58 | 3.53 | -0.56% | 5,425 |
| Apr 24, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 3.55 | 2.27% | 105,277 |
| Apr 23, 2025 | 3.63 | 3.67 | 3.52 | 3.52 | 3.47 | 2.92% | 12,431 |
| Apr 22, 2025 | 3.46 | 3.46 | 3.35 | 3.42 | 3.37 | 1.63% | 16,863 |
| Apr 21, 2025 | 3.53 | 3.53 | 3.33 | 3.37 | 3.32 | -2.18% | 16,977 |
| Apr 17, 2025 | 3.37 | 3.45 | 3.37 | 3.44 | 3.39 | 1.47% | 26,829 |
| Apr 16, 2025 | 3.34 | 3.42 | 3.34 | 3.39 | 3.34 | -0.70% | 69,282 |
| Apr 15, 2025 | 3.42 | 3.46 | 3.37 | 3.41 | 3.36 | -1.04% | 5,461 |
| Apr 14, 2025 | 3.43 | 3.45 | 3.39 | 3.45 | 3.40 | 2.07% | 53,884 |
| Apr 11, 2025 | 3.24 | 3.38 | 3.24 | 3.38 | 3.33 | 8.33% | 110,509 |
| Apr 10, 2025 | 3.25 | 3.25 | 3.09 | 3.12 | 3.07 | -2.80% | 89,979 |
| Apr 9, 2025 | 3.00 | 3.29 | 3.00 | 3.21 | 3.16 | 9.56% | 27,067 |
| Apr 8, 2025 | 3.07 | 3.10 | 2.93 | 2.93 | 2.89 | -1.68% | 70,598 |
| Apr 7, 2025 | 2.88 | 3.08 | 2.88 | 2.98 | 2.94 | -2.61% | 458,729 |
| Apr 4, 2025 | 3.00 | 3.08 | 3.00 | 3.06 | 3.01 | -11.30% | 261,335 |
| Apr 3, 2025 | 3.51 | 3.52 | 3.41 | 3.45 | 3.40 | -5.61% | 121,236 |
| Apr 2, 2025 | 3.67 | 3.67 | 3.65 | 3.66 | 3.60 | - | 17,059 |
| Apr 1, 2025 | 3.64 | 3.66 | 3.64 | 3.66 | 3.60 | -0.49% | 10,404 |
| Mar 31, 2025 | 3.61 | 3.67 | 3.61 | 3.67 | 3.62 | -3.34% | 34,676 |
| Mar 28, 2025 | 3.88 | 3.89 | 3.80 | 3.80 | 3.74 | -1.68% | 50,057 |
| Mar 27, 2025 | 3.89 | 3.89 | 3.85 | 3.87 | 3.81 | -0.90% | 9,046 |
| Mar 26, 2025 | 3.94 | 3.97 | 3.90 | 3.90 | 3.84 | -1.39% | 44,313 |
| Mar 25, 2025 | 3.95 | 4.01 | 3.94 | 3.96 | 3.90 | 0.08% | 21,667 |
| Mar 24, 2025 | 4.01 | 4.01 | 3.90 | 3.95 | 3.89 | 2.12% | 32,209 |
| Mar 21, 2025 | 3.86 | 3.95 | 3.86 | 3.87 | 3.81 | -3.73% | 10,860 |
| Mar 20, 2025 | 4.05 | 4.05 | 4.01 | 4.02 | 3.96 | -1.47% | 10,160 |
| Mar 19, 2025 | 4.12 | 4.12 | 4.07 | 4.08 | 4.02 | -1.21% | 21,103 |
| Mar 18, 2025 | 4.20 | 4.20 | 4.11 | 4.13 | 4.07 | -1.67% | 19,476 |
| Mar 17, 2025 | 4.18 | 4.20 | 4.15 | 4.20 | 4.14 | -0.71% | 35,523 |
| Mar 14, 2025 | 4.11 | 4.23 | 4.10 | 4.23 | 4.17 | 3.68% | 189,640 |
| Mar 13, 2025 | 4.05 | 4.08 | 4.05 | 4.08 | 4.02 | 0.87% | 2,222 |
| Mar 12, 2025 | 4.06 | 4.09 | 4.04 | 4.05 | 3.99 | -1.22% | 41,797 |
| Mar 11, 2025 | 4.09 | 4.10 | 4.04 | 4.10 | 4.03 | 1.61% | 24,506 |
| Mar 10, 2025 | 4.11 | 4.11 | 4.03 | 4.03 | 3.97 | -2.66% | 21,968 |
| Mar 7, 2025 | 4.09 | 4.20 | 4.09 | 4.14 | 4.08 | -2.13% | 35,626 |
| Mar 6, 2025 | 4.20 | 4.25 | 4.15 | 4.23 | 4.17 | 0.14% | 20,858 |
| Mar 5, 2025 | 4.12 | 4.22 | 4.10 | 4.22 | 4.16 | 5.34% | 18,261 |
| Mar 4, 2025 | 3.96 | 4.01 | 3.96 | 4.01 | 3.95 | -1.96% | 13,330 |
| Mar 3, 2025 | 4.12 | 4.16 | 4.09 | 4.09 | 4.03 | 2.25% | 92,767 |