Glencore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	476.95	483.50	476.70	480.31	-	0.36%	2,833,797
Jan 16, 2026	488.40	488.45	475.75	478.60	478.60	-2.53%	61,171,654
Jan 15, 2026	482.00	493.75	480.05	491.00	491.00	1.40%	47,063,345
Jan 14, 2026	478.55	487.49	475.30	484.20	484.20	2.98%	57,427,603
Jan 13, 2026	466.90	470.95	461.80	470.20	470.20	0.36%	33,904,499
Jan 12, 2026	453.55	468.90	452.65	468.50	468.50	3.50%	60,175,220
Jan 9, 2026	454.00	459.14	437.70	452.65	452.65	9.60%	118,652,900
Jan 8, 2026	421.05	422.40	396.68	413.00	413.00	-2.32%	49,681,460
Jan 7, 2026	426.90	430.95	422.65	422.80	422.80	-1.20%	37,790,540
Jan 6, 2026	425.05	428.75	421.25	427.95	427.95	2.06%	30,482,540
Jan 5, 2026	419.35	422.60	415.45	419.30	419.30	2.57%	28,324,450
Jan 2, 2026	410.40	417.55	408.80	408.80	408.80	0.55%	21,646,070
Dec 31, 2025	408.25	408.90	405.59	406.55	406.55	0.01%	7,169,573
Dec 30, 2025	402.40	408.55	401.30	406.50	406.50	2.52%	19,304,090
Dec 29, 2025	397.55	404.20	395.45	396.50	396.50	0.56%	24,177,140
Dec 24, 2025	395.00	397.11	393.04	394.30	394.30	0.10%	5,584,293
Dec 23, 2025	389.90	395.75	387.50	393.90	393.90	1.01%	19,132,540
Dec 22, 2025	392.15	398.80	388.35	389.95	389.95	0.10%	30,554,450
Dec 19, 2025	386.05	393.37	384.54	389.55	389.55	0.71%	57,366,310
Dec 18, 2025	380.80	390.27	380.15	386.80	386.80	2.07%	25,379,750
Dec 17, 2025	378.65	384.85	374.25	378.95	378.95	1.51%	30,725,880
Dec 16, 2025	379.45	382.75	372.00	373.30	373.30	-1.97%	30,895,360
Dec 15, 2025	379.40	383.20	378.45	380.80	380.80	1.41%	56,486,000
Dec 12, 2025	384.00	385.15	375.50	375.50	375.50	-1.96%	37,524,960
Dec 11, 2025	383.00	384.90	379.35	383.00	383.00	0.68%	24,426,620
Dec 10, 2025	383.40	386.57	380.05	380.40	380.40	-0.03%	18,655,380
Dec 9, 2025	375.65	382.83	372.50	380.50	380.50	0.42%	75,489,270
Dec 8, 2025	378.55	381.90	377.60	378.90	378.90	-0.25%	19,670,640
Dec 5, 2025	389.65	391.45	379.85	379.85	379.85	-0.80%	41,319,110
Dec 4, 2025	386.00	386.65	375.91	382.90	382.90	-0.05%	51,646,170
Dec 3, 2025	365.80	386.60	363.85	383.10	383.10	6.31%	66,914,340
Dec 2, 2025	363.85	365.61	360.25	360.35	360.35	-1.19%	20,924,370
Dec 1, 2025	362.00	372.10	360.90	364.70	364.70	1.08%	30,163,890
Nov 28, 2025	356.50	361.95	355.85	360.80	360.80	1.15%	31,112,550
Nov 27, 2025	348.15	364.05	346.80	356.70	356.70	1.90%	47,861,210
Nov 26, 2025	350.00	351.75	346.15	350.05	350.05	1.01%	39,064,970
Nov 25, 2025	346.05	349.60	343.00	346.55	346.55	0.90%	22,388,740
Nov 24, 2025	338.85	346.40	338.45	343.45	343.45	2.52%	70,417,470
Nov 21, 2025	338.80	341.80	332.20	335.00	335.00	-4.03%	41,526,220
Nov 20, 2025	357.95	358.00	349.05	349.05	349.05	-1.09%	29,259,910
Nov 19, 2025	355.60	357.90	351.25	352.90	352.90	-0.77%	52,126,710
Nov 18, 2025	355.00	360.50	351.00	355.65	355.65	-2.25%	34,321,830
Nov 17, 2025	364.00	365.32	361.85	363.85	363.85	-0.53%	23,488,690
Nov 14, 2025	365.65	367.35	358.35	365.80	365.80	-1.96%	39,763,520
Nov 13, 2025	373.00	376.65	372.25	373.10	373.10	0.39%	16,495,090
Nov 12, 2025	366.85	374.90	366.15	371.65	371.65	1.05%	39,156,290
Nov 11, 2025	364.60	370.10	364.60	367.80	367.80	1.38%	55,971,960
Nov 10, 2025	367.10	367.25	362.78	362.80	362.80	1.45%	22,296,390
Nov 7, 2025	358.00	363.85	355.30	357.60	357.60	-0.60%	18,339,230
Nov 6, 2025	358.95	365.75	356.45	359.75	359.75	1.07%	44,188,880