Glencore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	488.85	494.65	484.00	494.20	-	3.37%	22,151,454
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
Jan 29, 2026	514.70	533.80	504.50	507.90	507.90	0.42%	58,334,650
Jan 28, 2026	508.30	510.00	501.70	505.80	505.80	0.40%	25,823,350
Jan 27, 2026	499.15	503.80	494.65	503.80	503.80	0.74%	24,171,010
Jan 26, 2026	500.00	506.70	497.65	500.10	500.10	-0.18%	43,825,180
Jan 23, 2026	486.65	501.03	485.25	501.00	501.00	2.21%	37,716,160
Jan 22, 2026	499.60	501.88	481.31	490.15	490.15	-1.97%	38,493,190
Jan 21, 2026	484.60	501.90	484.18	500.00	500.00	3.73%	46,915,430
Jan 20, 2026	478.85	482.55	473.00	482.00	482.00	0.20%	39,665,010
Jan 19, 2026	476.95	483.50	476.70	481.05	481.05	0.51%	18,642,370
Jan 16, 2026	488.40	488.50	475.61	478.60	478.60	-2.53%	61,929,820
Jan 15, 2026	482.00	501.44	480.00	491.00	491.00	1.40%	47,181,100
Jan 14, 2026	478.55	487.49	475.30	484.20	484.20	2.98%	57,449,370
Jan 13, 2026	466.90	470.95	435.89	470.20	470.20	0.36%	33,916,320
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