Glencore plc (GLNCY)
OTCMKTS
· Delayed Price · Currency is USD
7.94
-0.05 (-0.58%)
Aug 14, 2025, 10:44 AM EDT
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.94 | 8.02 | 7.94 | 7.99 | 7.99 | 0.76% | 318,423 |
| Aug 12, 2025 | 7.80 | 7.94 | 7.80 | 7.93 | 7.93 | 1.15% | 568,281 |
| Aug 11, 2025 | 7.82 | 7.85 | 7.80 | 7.84 | 7.84 | 1.29% | 1,965,710 |
| Aug 8, 2025 | 7.65 | 7.75 | 7.63 | 7.74 | 7.74 | 2.65% | 2,659,076 |
| Aug 7, 2025 | 7.46 | 7.54 | 7.44 | 7.54 | 7.54 | - | 2,426,390 |
| Aug 6, 2025 | 7.62 | 7.69 | 7.53 | 7.54 | 7.54 | -5.40% | 662,845 |
| Aug 5, 2025 | 8.01 | 8.04 | 7.96 | 7.97 | 7.97 | 0.63% | 504,204 |
| Aug 4, 2025 | 7.95 | 7.96 | 7.87 | 7.92 | 7.92 | - | 502,380 |
| Aug 1, 2025 | 7.93 | 7.95 | 7.83 | 7.92 | 7.92 | -0.75% | 380,640 |
| Jul 31, 2025 | 7.86 | 8.05 | 7.85 | 7.98 | 7.98 | 0.25% | 599,202 |
| Jul 30, 2025 | 8.24 | 8.32 | 7.86 | 7.96 | 7.96 | -2.57% | 754,244 |
| Jul 29, 2025 | 8.13 | 8.17 | 8.07 | 8.17 | 8.17 | -3.03% | 403,619 |
| Jul 28, 2025 | 8.33 | 8.46 | 8.28 | 8.43 | 8.43 | -1.46% | 308,796 |
| Jul 25, 2025 | 8.52 | 8.57 | 8.48 | 8.55 | 8.55 | -1.38% | 225,810 |
| Jul 24, 2025 | 8.68 | 8.76 | 8.65 | 8.67 | 8.67 | -1.92% | 564,089 |
| Jul 23, 2025 | 8.80 | 8.87 | 8.79 | 8.84 | 8.84 | 1.49% | 283,917 |
| Jul 22, 2025 | 8.67 | 8.73 | 8.64 | 8.71 | 8.71 | 4.31% | 493,923 |
| Jul 21, 2025 | 8.34 | 8.40 | 8.31 | 8.35 | 8.35 | 2.83% | 424,952 |
| Jul 18, 2025 | 8.22 | 8.22 | 8.10 | 8.12 | 8.12 | -0.37% | 217,133 |
| Jul 17, 2025 | 8.11 | 8.18 | 8.08 | 8.15 | 8.15 | -1.21% | 436,485 |
| Jul 16, 2025 | 8.21 | 8.27 | 8.13 | 8.25 | 8.25 | 0.24% | 422,314 |
| Jul 15, 2025 | 8.36 | 8.36 | 8.22 | 8.23 | 8.23 | -0.84% | 364,164 |
| Jul 14, 2025 | 8.37 | 8.37 | 8.27 | 8.30 | 8.30 | -1.19% | 392,125 |
| Jul 11, 2025 | 8.35 | 8.42 | 8.33 | 8.40 | 8.40 | 0.48% | 339,697 |
| Jul 10, 2025 | 8.32 | 8.42 | 8.32 | 8.36 | 8.36 | 3.21% | 537,128 |
| Jul 9, 2025 | 8.10 | 8.12 | 8.00 | 8.10 | 8.10 | -1.58% | 931,499 |
| Jul 8, 2025 | 8.23 | 8.37 | 8.20 | 8.23 | 8.23 | 3.00% | 826,765 |
| Jul 7, 2025 | 8.09 | 8.11 | 7.99 | 7.99 | 7.99 | -3.97% | 631,852 |
| Jul 3, 2025 | 8.37 | 8.39 | 8.30 | 8.32 | 8.32 | -0.12% | 369,120 |
| Jul 2, 2025 | 8.14 | 8.35 | 8.12 | 8.33 | 8.33 | 4.52% | 1,450,776 |
| Jul 1, 2025 | 7.87 | 7.97 | 7.87 | 7.97 | 7.97 | 2.44% | 818,995 |
| Jun 30, 2025 | 7.75 | 7.78 | 7.70 | 7.78 | 7.78 | -0.13% | 3,143,055 |
| Jun 27, 2025 | 7.68 | 7.84 | 7.67 | 7.79 | 7.79 | -1.02% | 959,820 |
| Jun 26, 2025 | 7.82 | 7.92 | 7.79 | 7.87 | 7.87 | 5.92% | 476,143 |
| Jun 25, 2025 | 7.45 | 7.46 | 7.40 | 7.43 | 7.43 | -0.34% | 599,556 |
| Jun 24, 2025 | 7.51 | 7.58 | 7.43 | 7.46 | 7.46 | -3.56% | 798,211 |
| Jun 23, 2025 | 7.55 | 7.74 | 7.55 | 7.73 | 7.73 | 1.18% | 1,212,788 |
| Jun 20, 2025 | 7.68 | 7.71 | 7.61 | 7.64 | 7.64 | -1.42% | 696,758 |
| Jun 18, 2025 | 7.66 | 7.76 | 7.64 | 7.75 | 7.75 | 1.04% | 694,336 |
| Jun 17, 2025 | 7.76 | 7.77 | 7.66 | 7.67 | 7.67 | -1.92% | 631,097 |
| Jun 16, 2025 | 7.86 | 7.92 | 7.82 | 7.82 | 7.82 | -0.76% | 1,009,785 |
| Jun 13, 2025 | 7.77 | 7.94 | 7.70 | 7.88 | 7.88 | 1.16% | 400,884 |
| Jun 12, 2025 | 7.74 | 7.80 | 7.72 | 7.79 | 7.79 | 0.39% | 466,745 |
| Jun 11, 2025 | 7.91 | 7.94 | 7.75 | 7.76 | 7.76 | -0.26% | 887,563 |
| Jun 10, 2025 | 7.78 | 7.84 | 7.73 | 7.78 | 7.78 | -0.71% | 536,679 |
| Jun 9, 2025 | 7.77 | 7.86 | 7.76 | 7.84 | 7.84 | 1.24% | 540,157 |
| Jun 6, 2025 | 7.82 | 7.83 | 7.70 | 7.74 | 7.74 | -1.89% | 537,525 |
| Jun 5, 2025 | 7.90 | 7.98 | 7.85 | 7.89 | 7.89 | 1.27% | 702,777 |
| Jun 4, 2025 | 7.77 | 7.83 | 7.76 | 7.79 | 7.79 | 2.37% | 716,170 |
| Jun 3, 2025 | 7.59 | 7.63 | 7.57 | 7.61 | 7.61 | -1.17% | 714,776 |