Glencore (GLNCY)
OTC: GLNCY
· Real-Time Price · USD
9.31
0.15 (1.64%)
At close: Oct 03, 2025, 3:58 PM
9.28
-0.32%
After-hours: Oct 03, 2025, 03:58 PM EDT
GLNCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.20 | 9.33 | 9.20 | 9.28 | 9.28 | 1.31% | 537,037 |
| Oct 2, 2025 | 9.21 | 9.23 | 9.07 | 9.16 | 9.16 | 0.00% | 298,834 |
| Oct 1, 2025 | 9.21 | 9.28 | 9.11 | 9.16 | 9.16 | -0.43% | 438,217 |
| Sep 30, 2025 | 9.16 | 9.20 | 9.13 | 9.20 | 9.20 | 0.66% | 536,600 |
| Sep 29, 2025 | 9.11 | 9.19 | 9.10 | 9.14 | 9.14 | 1.90% | 573,418 |
| Sep 26, 2025 | 8.87 | 9.00 | 8.86 | 8.97 | 8.97 | 1.24% | 549,923 |
| Sep 25, 2025 | 8.86 | 8.88 | 8.81 | 8.86 | 8.86 | 0.80% | 666,332 |
| Sep 24, 2025 | 8.76 | 8.89 | 8.76 | 8.79 | 8.79 | 2.69% | 378,400 |
| Sep 23, 2025 | 8.68 | 8.78 | 8.55 | 8.56 | 8.56 | -0.70% | 452,840 |
| Sep 22, 2025 | 8.59 | 8.63 | 8.52 | 8.62 | 8.62 | 3.23% | 472,900 |
| Sep 19, 2025 | 8.35 | 8.41 | 8.32 | 8.35 | 8.35 | 0.85% | 1,208,800 |
| Sep 18, 2025 | 8.33 | 8.33 | 8.24 | 8.28 | 8.28 | -0.12% | 481,000 |
| Sep 17, 2025 | 8.35 | 8.42 | 8.24 | 8.29 | 8.29 | -1.54% | 231,928 |
| Sep 16, 2025 | 8.40 | 8.44 | 8.38 | 8.42 | 8.42 | 1.08% | 452,000 |
| Sep 15, 2025 | 8.19 | 8.34 | 8.17 | 8.33 | 8.33 | 1.83% | 332,600 |
| Sep 12, 2025 | 8.25 | 8.27 | 8.15 | 8.18 | 8.18 | 1.11% | 245,326 |
| Sep 11, 2025 | 7.94 | 8.09 | 7.93 | 8.09 | 8.09 | 1.12% | 259,334 |
| Sep 10, 2025 | 7.99 | 8.05 | 7.95 | 8.00 | 8.00 | -1.11% | 223,736 |
| 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 |
Page 1 of 136