Glencore plc (GLNCY)
OTCMKTS
· Delayed Price · Currency is USD
7.03
+0.01 (0.14%)
May 13, 2025, 9:45 AM EDT
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.97 | 7.03 | 6.91 | 7.02 | 7.02 | 5.25% | 1,283,030 |
| May 9, 2025 | 6.74 | 6.76 | 6.65 | 6.67 | 6.67 | -0.30% | 640,985 |
| May 8, 2025 | 6.83 | 6.83 | 6.65 | 6.69 | 6.69 | 0.75% | 1,686,089 |
| May 7, 2025 | 6.57 | 6.73 | 6.57 | 6.64 | 6.64 | 1.37% | 735,752 |
| May 6, 2025 | 6.48 | 6.60 | 6.48 | 6.55 | 6.55 | -1.50% | 1,396,646 |
| May 5, 2025 | 6.64 | 6.68 | 6.60 | 6.65 | 6.65 | 1.06% | 2,068,338 |
| May 2, 2025 | 6.59 | 6.64 | 6.47 | 6.58 | 6.58 | 0.15% | 1,218,776 |
| May 1, 2025 | 6.43 | 6.66 | 6.43 | 6.57 | 6.47 | 1.39% | 1,779,047 |
| Apr 30, 2025 | 6.36 | 6.53 | 6.31 | 6.48 | 6.38 | -8.09% | 1,209,657 |
| Apr 29, 2025 | 7.14 | 7.14 | 7.02 | 7.05 | 6.94 | -0.84% | 784,818 |
| Apr 28, 2025 | 7.11 | 7.14 | 7.03 | 7.11 | 7.00 | -0.28% | 2,041,202 |
| Apr 25, 2025 | 7.11 | 7.18 | 7.07 | 7.13 | 7.02 | -0.14% | 1,032,029 |
| Apr 24, 2025 | 7.03 | 7.16 | 7.03 | 7.14 | 7.03 | 1.42% | 1,035,927 |
| Apr 23, 2025 | 7.13 | 7.25 | 7.01 | 7.04 | 6.94 | 2.77% | 871,251 |
| Apr 22, 2025 | 6.77 | 6.90 | 6.75 | 6.85 | 6.75 | 1.03% | 1,324,551 |
| Apr 21, 2025 | 6.99 | 6.99 | 6.59 | 6.78 | 6.68 | -0.15% | 1,242,946 |
| Apr 17, 2025 | 6.69 | 6.82 | 6.68 | 6.79 | 6.69 | 1.19% | 1,046,915 |
| Apr 16, 2025 | 6.69 | 6.77 | 6.67 | 6.71 | 6.61 | 0.15% | 621,583 |
| Apr 15, 2025 | 6.79 | 6.82 | 6.68 | 6.70 | 6.60 | -2.05% | 1,611,953 |
| Apr 14, 2025 | 6.80 | 6.90 | 6.75 | 6.84 | 6.74 | 0.29% | 2,610,627 |
| Apr 11, 2025 | 6.50 | 6.82 | 6.50 | 6.82 | 6.72 | 7.91% | 2,174,884 |
| Apr 10, 2025 | 6.47 | 6.47 | 6.12 | 6.32 | 6.23 | -3.95% | 1,907,637 |
| Apr 9, 2025 | 5.93 | 6.68 | 5.92 | 6.58 | 6.48 | 11.53% | 2,782,401 |
| Apr 8, 2025 | 6.12 | 6.18 | 5.81 | 5.90 | 5.81 | 1.03% | 2,331,500 |
| Apr 7, 2025 | 5.80 | 6.14 | 5.74 | 5.84 | 5.75 | -2.67% | 6,097,198 |
| Apr 4, 2025 | 6.02 | 6.15 | 5.96 | 6.00 | 5.91 | -11.50% | 3,718,379 |
| Apr 3, 2025 | 6.93 | 6.99 | 6.77 | 6.78 | 6.68 | -7.38% | 1,752,434 |
| Apr 2, 2025 | 7.28 | 7.33 | 7.25 | 7.32 | 7.21 | 0.27% | 807,510 |
| Apr 1, 2025 | 7.32 | 7.35 | 7.23 | 7.30 | 7.19 | -0.14% | 1,030,334 |
| Mar 31, 2025 | 7.24 | 7.34 | 7.19 | 7.31 | 7.20 | -2.66% | 1,797,013 |
| Mar 28, 2025 | 7.67 | 7.69 | 7.50 | 7.51 | 7.40 | -1.96% | 550,747 |
| Mar 27, 2025 | 7.66 | 7.71 | 7.63 | 7.66 | 7.55 | -1.67% | 703,060 |
| Mar 26, 2025 | 7.84 | 7.85 | 7.74 | 7.79 | 7.67 | -0.64% | 700,874 |
| Mar 25, 2025 | 7.88 | 7.91 | 7.78 | 7.84 | 7.72 | 0.64% | 742,524 |
| Mar 24, 2025 | 7.88 | 7.92 | 7.75 | 7.79 | 7.67 | 1.30% | 1,294,349 |
| Mar 21, 2025 | 7.69 | 7.74 | 7.66 | 7.69 | 7.58 | -3.87% | 1,071,491 |
| Mar 20, 2025 | 8.01 | 8.07 | 7.96 | 8.00 | 7.88 | -1.90% | 657,816 |
| Mar 19, 2025 | 8.09 | 8.18 | 8.06 | 8.16 | 8.03 | -0.55% | 2,375,795 |
| Mar 18, 2025 | 8.36 | 8.37 | 8.20 | 8.20 | 8.08 | -1.09% | 715,089 |
| Mar 17, 2025 | 8.22 | 8.31 | 8.22 | 8.29 | 8.17 | -0.36% | 645,503 |
| Mar 14, 2025 | 8.17 | 8.32 | 8.14 | 8.32 | 8.20 | 3.35% | 617,159 |
| Mar 13, 2025 | 8.05 | 8.12 | 7.98 | 8.05 | 7.93 | 0.37% | 1,190,809 |
| Mar 12, 2025 | 8.12 | 8.12 | 7.98 | 8.02 | 7.90 | -1.11% | 326,508 |
| Mar 11, 2025 | 8.12 | 8.17 | 8.03 | 8.11 | 7.99 | 1.12% | 688,961 |
| Mar 10, 2025 | 8.13 | 8.20 | 7.94 | 8.02 | 7.90 | -3.14% | 814,747 |
| Mar 7, 2025 | 8.15 | 8.30 | 8.13 | 8.28 | 8.16 | -0.84% | 401,690 |
| Mar 6, 2025 | 8.33 | 8.45 | 8.31 | 8.35 | 8.23 | 0.30% | 1,117,738 |
| Mar 5, 2025 | 8.28 | 8.33 | 8.17 | 8.33 | 8.20 | 3.80% | 634,333 |
| Mar 4, 2025 | 7.96 | 8.11 | 7.84 | 8.02 | 7.90 | -0.74% | 593,677 |
| Mar 3, 2025 | 8.26 | 8.28 | 7.98 | 8.08 | 7.96 | 1.89% | 1,287,538 |