Skip to main content
Glencore plc (GLNCY)
OTCMKTS · Delayed Price · Currency is USD
10.06
-0.09 (-0.89%)
At close: Dec 5, 2025

Glencore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20259.479.539.439.519.514.74%610,132
Oct 10, 20259.389.399.069.089.08-3.71%658,140
Oct 9, 20259.539.599.399.439.43-0.63%379,306
Oct 8, 20259.549.639.469.499.49-0.42%658,297
Oct 7, 20259.569.569.489.539.530.53%366,043
Oct 6, 20259.429.529.429.489.481.83%347,558
Oct 3, 20259.269.339.249.319.311.64%537,037
Oct 2, 20259.219.239.079.169.16-298,834
Oct 1, 20259.219.289.119.169.16-0.43%438,217
Sep 30, 20259.169.209.139.209.200.66%536,565
Sep 29, 20259.119.199.109.149.141.90%573,418
Sep 26, 20258.879.008.868.978.971.24%549,923
Sep 25, 20258.868.888.818.868.860.80%666,332
Sep 24, 20258.768.898.768.798.792.69%378,351
Sep 23, 20258.688.788.558.568.56-0.70%452,840
Sep 22, 20258.598.638.528.628.623.23%472,890
Sep 19, 20258.358.418.328.358.350.85%1,208,800
Sep 18, 20258.338.338.248.288.28-0.12%480,993
Sep 17, 20258.358.428.248.298.29-1.54%231,928
Sep 16, 20258.408.448.388.428.421.08%451,983
Sep 15, 20258.198.348.178.338.331.83%332,580
Sep 12, 20258.258.278.158.188.181.11%245,326
Sep 11, 20257.948.097.938.098.091.12%259,334
Sep 10, 20257.998.057.958.008.00-1.11%223,736
Sep 9, 20258.188.258.068.098.095.06%693,902
Sep 8, 20257.707.737.637.707.70-641,613
Sep 5, 20257.797.857.587.707.700.65%1,438,666
Sep 4, 20257.667.677.617.657.65-0.39%338,564
Sep 3, 20257.697.737.627.687.681.05%418,103
Sep 2, 20257.517.607.497.607.60-3.31%747,582
Aug 29, 20257.797.867.777.867.86-1.75%430,118
Aug 28, 20257.988.127.988.007.921.33%490,699
Aug 27, 20257.827.917.827.907.81-0.06%284,943
Aug 26, 20257.807.907.767.907.820.51%280,954
Aug 25, 20257.937.957.847.867.78-0.88%354,643
Aug 22, 20257.797.937.777.937.850.76%318,243
Aug 21, 20257.787.877.767.877.791.03%1,033,347
Aug 20, 20257.837.897.767.797.71-349,283
Aug 19, 20257.947.957.787.797.710.39%978,439
Aug 18, 20257.867.877.747.767.68-3.96%492,239
Aug 15, 20258.148.178.048.087.991.25%278,111
Aug 14, 20257.967.987.917.987.90-0.13%361,156
Aug 13, 20257.948.027.947.997.910.76%318,423
Aug 12, 20257.807.947.807.937.851.15%568,281
Aug 11, 20257.827.857.807.847.761.29%1,965,710
Aug 8, 20257.657.757.637.747.662.65%2,659,076
Aug 7, 20257.467.547.447.547.46-2,426,390
Aug 6, 20257.627.697.537.547.46-5.40%662,845
Aug 5, 20258.018.047.967.977.890.63%504,204
Aug 4, 20257.957.967.877.927.84-502,380
Aug 1, 20257.937.957.837.927.84-0.75%380,640
Jul 31, 20257.868.057.857.987.900.25%599,202
Jul 30, 20258.248.327.867.967.88-2.57%754,244
Jul 29, 20258.138.178.078.178.08-3.03%403,619
Jul 28, 20258.338.468.288.438.34-1.46%308,796
Jul 25, 20258.528.578.488.558.46-1.38%225,810
Jul 24, 20258.688.768.658.678.58-1.92%564,089
Jul 23, 20258.808.878.798.848.751.49%283,917
Jul 22, 20258.678.738.648.718.624.31%493,923
Jul 21, 20258.348.408.318.358.262.83%424,952
Jul 18, 20258.228.228.108.128.03-0.37%217,133
Jul 17, 20258.118.188.088.158.06-1.21%436,485