Glencore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	13.65	13.65	13.63	13.63	13.63	1.41%	1,996
Feb 19, 2026	13.33	13.44	13.33	13.44	13.44	-1.68%	7,045
Feb 18, 2026	13.67	13.67	13.67	13.67	13.67	4.67%	772
Feb 17, 2026	12.90	13.06	12.89	13.06	13.06	-2.90%	653
Feb 13, 2026	13.25	13.45	13.25	13.45	13.45	-1.82%	1,533
Feb 11, 2026	13.61	13.70	13.61	13.70	13.70	1.71%	25
Feb 10, 2026	13.47	13.47	13.47	13.47	13.47	-1.25%	200
Feb 9, 2026	13.58	13.64	13.58	13.64	13.64	4.76%	1,350
Feb 6, 2026	13.02	13.02	13.02	13.02	13.02	2.36%	111
Feb 5, 2026	13.38	13.38	12.30	12.72	12.72	-3.27%	5,545
Feb 4, 2026	14.00	14.00	13.15	13.15	13.15	-7.00%	18,774
Feb 3, 2026	14.14	14.14	14.14	14.14	14.14	3.82%	200
Feb 2, 2026	13.58	13.62	13.54	13.62	13.62	0.59%	370
Jan 30, 2026	13.64	13.64	13.54	13.54	13.54	-3.01%	2,882
Jan 29, 2026	14.45	14.45	13.96	13.96	13.96	0.43%	3,955
Jan 28, 2026	13.92	13.99	13.90	13.90	13.90	0.72%	7,303
Jan 27, 2026	13.66	13.80	13.66	13.80	13.80	1.02%	1,950
Jan 26, 2026	13.69	13.78	13.66	13.66	13.66	0.66%	3,720
Jan 23, 2026	13.44	13.57	13.41	13.57	13.57	2.88%	3,093
Jan 22, 2026	13.17	13.19	13.02	13.19	13.19	-1.49%	17,705
Jan 21, 2026	13.41	13.41	13.34	13.39	13.39	3.96%	9,500
Jan 20, 2026	12.89	12.89	12.87	12.88	12.88	-1.75%	2,788
Jan 15, 2026	13.06	13.11	13.06	13.11	13.11	1.00%	2,970
Jan 14, 2026	12.96	12.98	12.96	12.98	12.98	3.02%	3,288
Jan 13, 2026	12.45	12.60	12.45	12.60	12.60	0.24%	2,053
Jan 12, 2026	12.52	12.57	12.52	12.57	12.57	4.23%	2,866
Jan 9, 2026	12.06	12.06	12.06	12.06	12.06	5.07%	260
Jan 6, 2026	11.50	11.50	11.48	11.48	11.48	1.58%	24,400
Jan 5, 2026	11.30	11.30	11.30	11.30	11.30	4.05%	600
Dec 31, 2025	10.86	10.86	10.86	10.86	10.86	-0.55%	21
Dec 30, 2025	10.94	10.94	10.92	10.92	10.92	1.87%	532
Dec 29, 2025	10.72	10.72	10.72	10.72	10.72	1.61%	-
Dec 23, 2025	10.60	10.60	10.55	10.55	10.55	0.96%	1,128
Dec 22, 2025	10.45	10.45	10.45	10.45	10.45	1.36%	26
Dec 18, 2025	10.30	10.31	10.30	10.31	10.31	1.98%	180
Dec 17, 2025	10.12	10.12	10.11	10.11	10.11	1.51%	5,000
Dec 16, 2025	9.96	9.96	9.96	9.96	9.96	-1.68%	5,000
Dec 15, 2025	10.16	10.16	10.13	10.13	10.13	-0.59%	1,100
Dec 12, 2025	10.19	10.19	10.19	10.19	10.19	-0.68%	-
Dec 11, 2025	10.27	10.27	10.25	10.26	10.26	1.68%	6,791
Dec 10, 2025	10.14	10.14	10.09	10.09	10.09	1.41%	1,500
Dec 9, 2025	9.95	9.95	9.95	9.95	9.95	-1.49%	110
Dec 5, 2025	10.11	10.11	10.10	10.10	10.10	-	4,100
Dec 4, 2025	10.10	10.10	10.10	10.10	10.10	-0.69%	8,000
Dec 3, 2025	10.10	10.17	10.09	10.17	10.17	7.05%	781
Dec 2, 2025	9.50	9.50	9.50	9.50	9.50	-2.36%	31
Dec 1, 2025	9.73	9.73	9.73	9.73	9.73	2.21%	100
Nov 28, 2025	9.52	9.52	9.52	9.52	9.52	3.48%	100
Nov 26, 2025	9.20	9.20	9.20	9.20	9.20	0.99%	250
Nov 25, 2025	9.11	9.11	9.11	9.11	9.11	1.79%	8,000