Glencore plc (GLNCY)
OTCMKTS
· Delayed Price · Currency is USD
14.79
-0.09 (-0.60%)
At close: Apr 28, 2026
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.83 | 14.86 | 14.74 | 14.79 | 14.79 | -0.60% | 518,877 |
| Apr 27, 2026 | 14.94 | 14.95 | 14.83 | 14.88 | 14.88 | -1.39% | 556,168 |
| Apr 24, 2026 | 14.97 | 15.11 | 14.92 | 15.09 | 15.09 | 0.87% | 501,939 |
| Apr 23, 2026 | 15.07 | 15.21 | 14.87 | 14.96 | 14.96 | -1.12% | 374,350 |
| Apr 22, 2026 | 15.02 | 15.19 | 14.98 | 15.13 | 15.13 | 3.28% | 567,550 |
| Apr 21, 2026 | 14.74 | 14.87 | 14.62 | 14.65 | 14.65 | -1.68% | 387,738 |
| Apr 20, 2026 | 14.74 | 14.90 | 14.68 | 14.90 | 14.90 | - | 451,502 |
| Apr 17, 2026 | 14.75 | 14.97 | 14.64 | 14.90 | 14.90 | -1.32% | 3,794,769 |
| Apr 16, 2026 | 15.09 | 15.11 | 14.95 | 15.10 | 15.10 | 0.33% | 584,590 |
| Apr 15, 2026 | 15.17 | 15.17 | 15.01 | 15.05 | 15.05 | -1.63% | 469,680 |
| Apr 14, 2026 | 15.43 | 15.44 | 15.08 | 15.30 | 15.30 | 0.13% | 576,448 |
| Apr 13, 2026 | 15.09 | 15.28 | 15.04 | 15.28 | 15.28 | 0.53% | 356,186 |
| Apr 10, 2026 | 15.15 | 15.24 | 15.08 | 15.20 | 15.20 | 0.80% | 257,815 |
| Apr 9, 2026 | 15.11 | 15.19 | 14.94 | 15.08 | 15.08 | -0.13% | 354,127 |
| Apr 8, 2026 | 15.15 | 15.20 | 14.90 | 15.10 | 15.10 | 1.14% | 471,795 |
| Apr 7, 2026 | 14.83 | 14.93 | 14.59 | 14.93 | 14.93 | 0.13% | 607,311 |
| Apr 6, 2026 | 14.70 | 14.94 | 14.50 | 14.91 | 14.91 | 0.53% | 507,690 |
| Apr 2, 2026 | 14.67 | 15.00 | 14.65 | 14.83 | 14.83 | -1.12% | 1,969,610 |
| Apr 1, 2026 | 14.94 | 15.04 | 14.83 | 15.00 | 15.00 | -1.19% | 759,778 |
| Mar 31, 2026 | 14.99 | 15.19 | 14.83 | 15.18 | 15.18 | 5.12% | 606,302 |
| Mar 30, 2026 | 14.68 | 14.72 | 14.31 | 14.44 | 14.44 | 1.83% | 919,084 |
| Mar 27, 2026 | 13.93 | 14.40 | 13.91 | 14.18 | 14.18 | 0.85% | 465,880 |
| Mar 26, 2026 | 14.02 | 14.18 | 14.02 | 14.06 | 14.06 | -2.36% | 825,986 |
| Mar 25, 2026 | 14.39 | 14.54 | 14.34 | 14.40 | 14.40 | 2.42% | 548,324 |
| Mar 24, 2026 | 13.73 | 14.14 | 13.67 | 14.06 | 14.06 | 0.93% | 897,414 |
| Mar 23, 2026 | 13.85 | 14.08 | 13.72 | 13.93 | 13.93 | 1.46% | 1,509,610 |
| Mar 20, 2026 | 13.96 | 14.05 | 13.46 | 13.73 | 13.73 | -1.05% | 4,046,809 |
| Mar 19, 2026 | 13.36 | 14.01 | 13.31 | 13.88 | 13.88 | 0.76% | 3,250,816 |
| Mar 18, 2026 | 13.91 | 14.01 | 13.77 | 13.77 | 13.77 | -0.91% | 451,710 |
| Mar 17, 2026 | 14.02 | 14.14 | 13.89 | 13.90 | 13.90 | 0.92% | 299,091 |
| Mar 16, 2026 | 13.82 | 13.96 | 13.68 | 13.77 | 13.77 | 0.58% | 744,767 |
| Mar 13, 2026 | 13.91 | 14.01 | 13.63 | 13.69 | 13.69 | -2.98% | 879,980 |
| Mar 12, 2026 | 14.11 | 14.17 | 13.89 | 14.11 | 14.11 | 0.14% | 694,437 |
| Mar 11, 2026 | 13.86 | 14.09 | 13.77 | 14.09 | 14.09 | 1.29% | 324,810 |
| Mar 10, 2026 | 14.00 | 14.14 | 13.89 | 13.91 | 13.91 | 0.94% | 502,377 |
| Mar 9, 2026 | 13.33 | 13.85 | 13.17 | 13.78 | 13.78 | 2.30% | 465,673 |
| Mar 6, 2026 | 13.03 | 13.53 | 12.95 | 13.47 | 13.47 | -1.61% | 463,332 |
| Mar 5, 2026 | 13.95 | 13.99 | 13.53 | 13.69 | 13.69 | -3.79% | 445,534 |
| Mar 4, 2026 | 14.15 | 14.23 | 14.04 | 14.23 | 14.23 | 0.99% | 488,513 |
| Mar 3, 2026 | 13.78 | 14.19 | 13.58 | 14.09 | 14.09 | -2.08% | 405,064 |
| Mar 2, 2026 | 14.18 | 14.43 | 14.12 | 14.39 | 14.39 | 0.35% | 373,664 |
| Feb 27, 2026 | 14.30 | 14.37 | 14.14 | 14.34 | 14.34 | 0.35% | 571,612 |
| Feb 26, 2026 | 14.13 | 14.36 | 13.97 | 14.29 | 14.29 | -1.31% | 771,439 |
| Feb 25, 2026 | 14.38 | 14.50 | 14.33 | 14.48 | 14.48 | 3.80% | 483,598 |
| Feb 24, 2026 | 13.78 | 14.04 | 13.75 | 13.95 | 13.95 | 0.65% | 561,229 |
| Feb 23, 2026 | 13.89 | 14.03 | 13.50 | 13.86 | 13.86 | 1.24% | 292,324 |
| Feb 20, 2026 | 13.49 | 13.79 | 13.47 | 13.69 | 13.69 | 0.29% | 577,287 |
| Feb 19, 2026 | 13.30 | 13.65 | 13.24 | 13.65 | 13.65 | -0.44% | 487,761 |
| Feb 18, 2026 | 13.69 | 13.75 | 13.62 | 13.71 | 13.71 | 4.02% | 493,712 |
| Feb 17, 2026 | 12.95 | 13.21 | 12.79 | 13.18 | 13.18 | -2.30% | 304,178 |
| Feb 13, 2026 | 13.32 | 13.52 | 13.21 | 13.49 | 13.49 | 0.52% | 410,321 |
| Feb 12, 2026 | 13.66 | 13.71 | 13.31 | 13.42 | 13.42 | -1.97% | 397,982 |
| Feb 11, 2026 | 13.84 | 13.86 | 13.55 | 13.69 | 13.69 | 1.03% | 434,290 |
| Feb 10, 2026 | 13.60 | 13.61 | 13.40 | 13.55 | 13.55 | -0.84% | 448,336 |
| Feb 9, 2026 | 13.40 | 13.70 | 13.33 | 13.67 | 13.67 | 4.55% | 534,995 |
| Feb 6, 2026 | 12.96 | 13.20 | 12.91 | 13.07 | 13.07 | 3.73% | 682,378 |
| Feb 5, 2026 | 13.28 | 13.46 | 12.17 | 12.60 | 12.60 | -6.67% | 1,064,851 |
| Feb 4, 2026 | 14.36 | 14.36 | 13.13 | 13.50 | 13.50 | -4.86% | 693,285 |
| Feb 3, 2026 | 13.83 | 14.22 | 13.79 | 14.19 | 14.19 | 4.03% | 517,985 |
| Feb 2, 2026 | 13.58 | 13.66 | 13.50 | 13.64 | 13.64 | 0.44% | 497,983 |
| Jan 30, 2026 | 13.64 | 13.76 | 13.31 | 13.58 | 13.58 | -3.35% | 822,213 |
| Jan 29, 2026 | 14.66 | 14.67 | 13.85 | 14.05 | 14.05 | 0.93% | 656,758 |
| Jan 28, 2026 | 13.95 | 14.00 | 13.85 | 13.92 | 13.92 | -0.22% | 442,212 |
| Jan 27, 2026 | 13.61 | 13.98 | 13.61 | 13.95 | 13.95 | 2.72% | 608,496 |
| Jan 26, 2026 | 13.72 | 13.82 | 13.58 | 13.58 | 13.58 | -0.29% | 570,863 |
| Jan 23, 2026 | 13.45 | 13.62 | 13.38 | 13.62 | 13.62 | 3.57% | 442,192 |
| Jan 22, 2026 | 13.17 | 13.19 | 12.93 | 13.15 | 13.15 | -2.08% | 1,839,119 |
| Jan 21, 2026 | 13.38 | 13.49 | 13.31 | 13.43 | 13.43 | 3.55% | 811,767 |
| Jan 20, 2026 | 12.88 | 13.10 | 12.82 | 12.97 | 12.97 | 1.01% | 673,997 |
| Jan 16, 2026 | 12.79 | 12.85 | 12.68 | 12.84 | 12.84 | -1.83% | 1,006,786 |
| Jan 15, 2026 | 13.06 | 13.15 | 13.03 | 13.08 | 13.08 | 0.31% | 434,762 |
| Jan 14, 2026 | 12.95 | 13.08 | 12.92 | 13.04 | 13.04 | 3.41% | 1,209,240 |
| Jan 13, 2026 | 12.45 | 12.64 | 12.42 | 12.61 | 12.61 | 0.40% | 867,743 |
| Jan 12, 2026 | 12.46 | 12.58 | 12.38 | 12.56 | 12.56 | 4.32% | 1,128,328 |
| Jan 9, 2026 | 12.13 | 12.15 | 11.96 | 12.04 | 12.04 | -2.15% | 2,231,090 |
| Jan 8, 2026 | 11.06 | 12.33 | 10.91 | 12.31 | 12.31 | 8.80% | 1,666,737 |
| Jan 7, 2026 | 11.43 | 11.44 | 11.27 | 11.31 | 11.31 | -1.57% | 426,881 |
| Jan 6, 2026 | 11.40 | 11.54 | 11.40 | 11.49 | 11.49 | 1.32% | 658,629 |
| Jan 5, 2026 | 11.27 | 11.36 | 11.26 | 11.34 | 11.34 | 2.90% | 414,538 |
| Jan 2, 2026 | 11.16 | 11.19 | 10.95 | 11.02 | 11.02 | 0.82% | 1,217,359 |
| Dec 31, 2025 | 10.67 | 10.97 | 10.67 | 10.93 | 10.93 | 0.47% | 576,792 |
| Dec 30, 2025 | 10.82 | 10.98 | 10.77 | 10.88 | 10.88 | 1.77% | 407,094 |
| Dec 29, 2025 | 10.72 | 10.80 | 10.61 | 10.69 | 10.69 | -0.09% | 272,720 |
| Dec 26, 2025 | 10.94 | 10.94 | 10.59 | 10.70 | 10.70 | 0.75% | 238,891 |
| Dec 24, 2025 | 10.81 | 10.87 | 10.39 | 10.62 | 10.62 | 0.19% | 234,546 |
| Dec 23, 2025 | 10.56 | 10.62 | 10.53 | 10.60 | 10.60 | 1.34% | 608,523 |
| Dec 22, 2025 | 10.42 | 10.50 | 10.40 | 10.46 | 10.46 | 0.97% | 333,525 |
| Dec 19, 2025 | 10.33 | 10.44 | 10.33 | 10.36 | 10.36 | 1.17% | 397,793 |
| Dec 18, 2025 | 10.27 | 10.34 | 10.23 | 10.24 | 10.24 | 1.29% | 265,197 |
| Dec 17, 2025 | 10.18 | 10.19 | 10.08 | 10.11 | 10.11 | 1.51% | 386,059 |
| Dec 16, 2025 | 10.05 | 10.07 | 9.93 | 9.96 | 9.96 | -1.58% | 416,792 |
| Dec 15, 2025 | 10.15 | 10.20 | 10.10 | 10.12 | 10.12 | 1.05% | 507,100 |
| Dec 12, 2025 | 10.18 | 10.21 | 9.95 | 10.02 | 10.02 | -2.10% | 181,435 |
| Dec 11, 2025 | 10.23 | 10.28 | 10.20 | 10.23 | 10.23 | 0.49% | 612,120 |
| Dec 10, 2025 | 10.12 | 10.22 | 10.08 | 10.18 | 10.18 | 1.29% | 421,298 |
| Dec 9, 2025 | 9.95 | 10.14 | 9.94 | 10.05 | 10.05 | 0.20% | 530,331 |
| Dec 8, 2025 | 10.11 | 10.13 | 10.01 | 10.03 | 10.03 | -0.30% | 368,659 |
| Dec 5, 2025 | 10.13 | 10.19 | 10.02 | 10.06 | 10.06 | -0.89% | 416,307 |
| Dec 4, 2025 | 10.11 | 10.21 | 10.09 | 10.15 | 10.15 | -0.10% | 807,965 |
| Dec 3, 2025 | 10.04 | 10.28 | 10.04 | 10.16 | 10.16 | 7.29% | 2,251,247 |