Glencore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	539.30	546.40	529.20	534.40	534.40	0.07%	23,813,404
Feb 27, 2026	535.00	539.70	529.60	534.00	534.00	1.62%	40,390,898
Feb 26, 2026	530.00	530.20	518.90	525.50	525.50	-1.68%	26,094,173
Feb 25, 2026	527.90	536.30	526.20	534.50	534.50	2.93%	31,467,699
Feb 24, 2026	516.10	520.00	510.60	519.30	519.30	1.23%	37,341,502
Feb 23, 2026	513.90	521.10	501.60	513.00	513.00	1.18%	40,645,369
Feb 20, 2026	505.00	514.00	501.50	507.00	507.00	0.40%	32,470,567
Feb 19, 2026	506.80	509.80	492.60	505.00	505.00	-0.53%	29,394,526
Feb 18, 2026	498.00	509.20	493.65	507.70	507.70	4.47%	42,849,021
Feb 17, 2026	491.00	495.00	475.35	486.00	486.00	-1.40%	25,785,318
Feb 16, 2026	490.60	492.90	483.29	492.90	492.90	-0.32%	18,331,680
Feb 13, 2026	494.00	501.70	484.70	494.50	494.50	0.05%	29,935,237
Feb 12, 2026	508.00	509.40	490.40	494.25	494.25	-1.72%	28,087,268
Feb 11, 2026	500.00	509.90	497.05	502.90	502.90	1.30%	30,123,452
Feb 10, 2026	499.60	500.90	492.35	496.45	496.45	-0.93%	21,719,612
Feb 9, 2026	488.85	501.10	484.00	501.10	501.10	4.81%	39,737,322
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