Glencore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	564.90	571.90	560.70	571.70	-	1.06%	2,302,765
Apr 10, 2026	562.10	567.50	558.80	565.70	565.70	0.93%	33,681,349
Apr 9, 2026	567.10	573.70	557.60	560.50	560.50	-0.41%	26,359,045
Apr 8, 2026	563.40	569.50	549.40	562.80	562.80	0.86%	35,466,389
Apr 7, 2026	563.00	566.40	552.70	558.00	558.00	-0.99%	31,636,760
Apr 2, 2026	558.90	568.50	554.40	563.60	563.60	0.20%	31,015,026
Apr 1, 2026	576.20	576.80	558.90	562.50	562.50	-0.53%	35,581,798
Mar 31, 2026	550.50	571.20	550.50	565.50	565.50	2.17%	39,825,390
Mar 30, 2026	540.20	559.60	538.40	553.50	553.50	2.80%	39,196,870
Mar 27, 2026	533.80	542.02	518.80	538.40	538.40	1.20%	50,318,220
Mar 26, 2026	529.90	533.30	523.70	532.00	532.00	-1.39%	42,098,830
Mar 25, 2026	535.30	544.80	532.70	539.50	539.50	2.20%	42,330,980
Mar 24, 2026	510.20	528.90	507.84	527.90	527.90	2.39%	39,312,330
Mar 23, 2026	505.00	527.40	494.50	515.60	515.60	-0.87%	56,836,330
Mar 20, 2026	525.00	527.40	507.30	520.10	520.10	0.37%	232,095,900
Mar 19, 2026	509.10	522.59	502.20	518.20	518.20	-1.46%	69,408,160
Mar 18, 2026	525.70	536.10	519.30	525.90	525.90	0.32%	37,078,750
Mar 17, 2026	515.00	531.70	515.00	524.20	524.20	1.59%	40,039,230
Mar 16, 2026	515.90	526.20	512.70	516.00	516.00	-0.46%	35,466,140
Mar 13, 2026	523.70	529.20	517.70	518.40	518.40	-2.41%	26,164,830
Mar 12, 2026	522.00	535.80	519.90	531.20	531.20	1.49%	36,060,570
Mar 11, 2026	519.00	525.80	511.40	523.40	523.40	0.15%	27,793,520
Mar 10, 2026	523.20	526.80	516.70	522.60	522.60	3.12%	28,400,580
Mar 9, 2026	489.35	507.50	486.35	506.80	506.80	0.80%	40,610,610
Mar 6, 2026	515.30	519.70	486.92	502.80	502.80	-2.43%	36,737,140
Mar 5, 2026	527.30	536.90	511.30	515.30	515.30	-2.48%	25,628,590
Mar 4, 2026	526.20	539.01	522.64	528.40	528.40	0.40%	43,528,020
Mar 3, 2026	525.60	527.12	513.30	526.30	526.30	-1.52%	56,536,680
Mar 2, 2026	539.30	546.50	529.20	534.40	534.40	0.07%	23,884,580
Feb 27, 2026	535.00	539.80	529.40	534.00	534.00	1.62%	40,399,870
Feb 26, 2026	530.00	531.60	518.86	525.50	525.50	-1.68%	26,118,780
Feb 25, 2026	527.90	536.30	525.26	534.50	534.50	2.93%	33,745,940
Feb 24, 2026	516.10	520.00	510.00	519.30	519.30	1.23%	37,459,540
Feb 23, 2026	513.90	521.10	501.60	513.00	513.00	1.18%	41,422,120
Feb 20, 2026	505.00	514.00	501.50	507.00	507.00	0.40%	32,493,320
Feb 19, 2026	506.80	509.80	492.60	505.00	505.00	-0.53%	30,086,900
Feb 18, 2026	498.00	509.20	493.65	507.70	507.70	4.47%	43,002,000
Feb 17, 2026	491.00	495.00	475.35	486.00	486.00	-1.40%	25,795,880
Feb 16, 2026	490.60	492.90	483.29	492.90	492.90	-0.32%	18,331,680
Feb 13, 2026	494.00	502.00	484.70	494.50	494.50	0.05%	30,114,380
Feb 12, 2026	508.00	509.40	490.40	494.25	494.25	-1.72%	45,655,980
Feb 11, 2026	500.00	509.90	497.00	502.90	502.90	1.30%	30,702,260
Feb 10, 2026	499.60	500.98	492.20	496.45	496.45	-0.93%	21,729,050
Feb 9, 2026	488.85	501.10	484.00	501.10	501.10	4.81%	78,932,550
Feb 6, 2026	466.45	486.70	465.70	478.10	478.10	0.60%	127,883,000
Feb 5, 2026	498.45	523.22	456.00	475.25	475.25	-7.03%	80,784,890
Feb 4, 2026	520.00	531.00	510.54	511.20	511.20	-1.18%	44,216,360
Feb 3, 2026	510.00	519.90	503.80	517.30	517.30	3.25%	84,327,620
Feb 2, 2026	476.45	502.44	471.00	501.00	501.00	0.35%	48,451,750
Jan 30, 2026	494.30	504.48	487.20	499.25	499.25	-1.70%	55,765,390