Skip to main content
Glencore plc (GLNCY)
OTCMKTS · Delayed Price · Currency is USD
13.76
+0.29 (2.15%)
Mar 9, 2026, 3:59 PM EST

Glencore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.3313.3913.2013.29--1.34%15,010
Mar 6, 202613.0313.5312.9513.4713.47-1.61%463,332
Mar 5, 202613.9513.9913.5313.6913.69-3.79%445,534
Mar 4, 202614.1514.2314.0414.2314.230.99%488,512
Mar 3, 202613.7814.1913.5814.0914.09-2.08%404,804
Mar 2, 202614.1814.4314.1214.3914.390.35%373,664
Feb 27, 202614.3014.3714.1414.3414.340.35%571,612
Feb 26, 202614.1314.3613.9714.2914.29-1.31%771,439
Feb 25, 202614.3814.5014.3314.4814.483.80%483,159
Feb 24, 202613.7814.0413.7513.9513.950.65%561,229
Feb 23, 202613.8914.0313.5013.8613.861.24%292,324
Feb 20, 202613.4913.7913.4713.6913.690.29%577,287
Feb 19, 202613.3013.6513.2413.6513.65-0.44%487,761
Feb 18, 202613.6913.7513.6213.7113.714.02%493,712
Feb 17, 202612.9513.2112.7913.1813.18-2.30%304,178
Feb 13, 202613.3213.5213.2113.4913.490.52%410,321
Feb 12, 202613.6613.7113.3113.4213.42-1.97%397,982
Feb 11, 202613.8413.8613.5513.6913.691.03%434,290
Feb 10, 202613.6013.6113.4013.5513.55-0.84%448,336
Feb 9, 202613.4013.7013.3313.6713.674.55%534,995
Feb 6, 202612.9613.2012.9113.0713.073.73%682,378
Feb 5, 202613.2813.4612.1712.6012.60-6.67%1,064,851
Feb 4, 202614.3614.3613.1313.5013.50-4.86%693,285
Feb 3, 202613.8314.2213.7914.1914.194.03%517,985
Feb 2, 202613.5813.6613.5013.6413.640.44%497,983
Jan 30, 202613.6413.7613.3113.5813.58-3.35%822,213
Jan 29, 202614.6614.6713.8514.0514.050.93%656,758
Jan 28, 202613.9514.0013.8513.9213.92-0.22%442,212
Jan 27, 202613.6113.9813.6113.9513.952.72%608,496
Jan 26, 202613.7213.8213.5813.5813.58-0.29%570,863
Jan 23, 202613.4513.6213.3813.6213.623.57%442,192
Jan 22, 202613.1713.1912.9313.1513.15-2.08%1,839,119
Jan 21, 202613.3813.4913.3113.4313.433.55%811,767
Jan 20, 202612.8813.1012.8212.9712.971.01%673,997
Jan 16, 202612.7912.8512.6812.8412.84-1.83%1,006,454
Jan 15, 202613.0613.1513.0313.0813.080.31%434,762
Jan 14, 202612.9513.0812.9213.0413.043.41%1,209,240
Jan 13, 202612.4512.6412.4212.6112.610.40%867,743
Jan 12, 202612.4612.5812.3812.5612.564.32%1,128,328
Jan 9, 202612.1312.1511.9612.0412.04-2.15%2,231,090
Jan 8, 202611.0612.3310.9112.3112.318.80%1,666,737
Jan 7, 202611.4311.4411.2711.3111.31-1.57%426,881
Jan 6, 202611.4011.5411.4011.4911.491.32%658,629
Jan 5, 202611.2711.3611.2611.3411.342.90%414,538
Jan 2, 202611.1611.1910.9511.0211.020.82%1,217,359
Dec 31, 202510.6710.9710.6710.9310.930.47%576,792
Dec 30, 202510.8210.9810.7710.8810.881.77%406,945
Dec 29, 202510.7210.8010.6110.6910.69-0.09%272,720
Dec 26, 202510.9410.9410.5910.7010.700.75%238,891
Dec 24, 202510.8110.8710.3910.6210.620.19%234,546
Dec 23, 202510.5610.6210.5310.6010.601.34%608,523
Dec 22, 202510.4210.5010.4010.4610.460.97%333,447
Dec 19, 202510.3310.4410.3310.3610.361.17%397,793
Dec 18, 202510.2710.3410.2310.2410.241.29%265,197
Dec 17, 202510.1810.1910.0810.1110.111.51%386,059
Dec 16, 202510.0510.079.939.969.96-1.58%416,792
Dec 15, 202510.1510.2010.1010.1210.121.05%507,100
Dec 12, 202510.1810.219.9510.0210.02-2.10%181,435
Dec 11, 202510.2310.2810.2010.2310.230.49%612,120
Dec 10, 202510.1210.2210.0810.1810.181.29%421,298
Dec 9, 20259.9510.149.9410.0510.050.20%530,331
Dec 8, 202510.1110.1310.0110.0310.03-0.30%368,659
Dec 5, 202510.1310.1910.0210.0610.06-0.89%416,307
Dec 4, 202510.1110.2110.0910.1510.15-0.10%807,965
Dec 3, 202510.0410.2810.0410.1610.167.29%2,251,247
Dec 2, 20259.559.579.449.479.47-0.84%2,027,595
Dec 1, 20259.739.769.559.559.550.21%387,094
Nov 28, 20259.459.539.449.539.533.36%176,715
Nov 26, 20259.169.259.139.229.221.32%352,053
Nov 25, 20259.129.179.049.109.101.11%312,275
Nov 24, 20258.879.028.869.009.002.27%326,197
Nov 21, 20258.768.818.668.808.80-1.57%536,778
Nov 20, 20259.169.198.918.948.94-2.72%772,554
Nov 19, 20259.189.259.149.199.19-0.11%329,972
Nov 18, 20259.309.379.179.209.20-2.65%705,842
Nov 17, 20259.529.569.419.459.45-1.05%286,977
Nov 14, 20259.459.599.419.559.55-1.55%483,096
Nov 13, 20259.759.809.689.709.700.10%402,235
Nov 12, 20259.719.779.689.699.690.62%260,808
Nov 11, 20259.679.709.639.639.630.42%403,150
Nov 10, 20259.629.629.479.599.591.37%486,756
Nov 7, 20259.359.469.319.469.460.96%430,961
Nov 6, 20259.439.479.369.379.371.30%367,661
Nov 5, 20259.149.279.149.259.252.32%398,293
Nov 4, 20259.069.119.029.049.04-3.11%325,005
Nov 3, 20259.349.379.279.339.33-2.20%1,517,701
Oct 31, 20259.519.589.479.549.54-1,819,738
Oct 30, 20259.499.589.459.549.54-1.45%296,925
Oct 29, 20259.869.909.169.689.684.20%691,596
Oct 28, 20259.299.389.249.299.290.76%414,727
Oct 27, 20259.329.339.219.229.220.77%355,681
Oct 24, 20259.119.179.089.159.15-0.22%187,120
Oct 23, 20259.139.219.129.179.171.78%760,160
Oct 22, 20259.099.168.999.019.01-0.77%307,237
Oct 21, 20259.229.229.079.089.08-2.89%728,201
Oct 20, 20259.269.389.269.359.351.30%781,688
Oct 17, 20259.319.329.199.239.23-0.75%458,682
Oct 16, 20259.369.439.279.309.30-0.85%656,587
Oct 15, 20259.389.449.319.389.380.32%507,395
Oct 14, 20259.239.459.229.359.35-1.68%613,914