Glencore (GLNCY)
OTC: GLNCY
· Real-Time Price · USD
7.76
-0.32 (-3.96%)
At close: Aug 18, 2025, 3:59 PM
7.75
-0.10%
After-hours: Aug 18, 2025, 03:32 PM EDT
GLNCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 7.86 | 7.87 | 7.74 | 7.76 | 7.76 | -3.96% | 492,239 |
| Aug 15, 2025 | 8.14 | 8.17 | 8.04 | 8.08 | 8.08 | 1.25% | 278,111 |
| Aug 14, 2025 | 7.96 | 7.98 | 7.91 | 7.98 | 7.98 | -0.13% | 361,200 |
| 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% | 568,300 |
| 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% | 2,659,100 |
| Aug 7, 2025 | 7.46 | 7.54 | 7.44 | 7.54 | 7.54 | 0.00% | 2,426,400 |
| 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 | 0.00% | 502,400 |
| 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 | -3.08% | 403,619 |
| Jul 28, 2025 | 8.33 | 8.46 | 8.28 | 8.43 | 8.43 | -1.40% | 308,800 |
| 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% | 564,100 |
| 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 |