Glencore (GLNCY)
OTC: GLNCY
· Real-Time Price · USD
7.98
-0.11 (-1.36%)
At close: Sep 10, 2025, 1:44 PM
GLNCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.18 | 8.25 | 8.06 | 8.09 | 8.09 | 5.06% | 693,902 |
| Sep 8, 2025 | 7.70 | 7.73 | 7.63 | 7.70 | 7.70 | 0.00% | 641,613 |
| Sep 5, 2025 | 7.79 | 7.85 | 7.58 | 7.70 | 7.70 | 0.65% | 1,438,700 |
| Sep 4, 2025 | 7.66 | 7.67 | 7.61 | 7.65 | 7.65 | -0.39% | 338,600 |
| Sep 3, 2025 | 7.69 | 7.73 | 7.62 | 7.68 | 7.68 | 1.05% | 418,103 |
| Sep 2, 2025 | 7.51 | 7.60 | 7.49 | 7.60 | 7.60 | -3.18% | 747,600 |
| Aug 29, 2025 | 7.79 | 7.86 | 7.77 | 7.85 | 7.85 | -1.88% | 430,118 |
| Aug 28, 2025 | 7.98 | 8.12 | 7.98 | 8.00 | 7.92 | 1.27% | 490,700 |
| Aug 27, 2025 | 7.82 | 7.91 | 7.82 | 7.90 | 7.81 | 0.00% | 284,943 |
| Aug 26, 2025 | 7.80 | 7.90 | 7.76 | 7.90 | 7.82 | 0.51% | 281,000 |
| Aug 25, 2025 | 7.93 | 7.95 | 7.84 | 7.86 | 7.78 | -0.88% | 354,643 |
| Aug 22, 2025 | 7.79 | 7.93 | 7.77 | 7.93 | 7.85 | 0.76% | 318,243 |
| Aug 21, 2025 | 7.78 | 7.87 | 7.76 | 7.87 | 7.79 | 1.03% | 1,033,347 |
| Aug 20, 2025 | 7.83 | 7.89 | 7.76 | 7.79 | 7.71 | 0.00% | 349,300 |
| Aug 19, 2025 | 7.94 | 7.95 | 7.78 | 7.79 | 7.71 | 0.39% | 978,439 |
| Aug 18, 2025 | 7.86 | 7.87 | 7.74 | 7.76 | 7.68 | -3.96% | 492,239 |
| Aug 15, 2025 | 8.14 | 8.17 | 8.04 | 8.08 | 7.99 | 1.25% | 278,111 |
| Aug 14, 2025 | 7.96 | 7.98 | 7.91 | 7.98 | 7.90 | -0.13% | 361,200 |
| Aug 13, 2025 | 7.94 | 8.02 | 7.94 | 7.99 | 7.91 | 0.76% | 318,423 |
| Aug 12, 2025 | 7.80 | 7.94 | 7.80 | 7.93 | 7.85 | 1.15% | 568,300 |