Glencore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	563.30	566.50	559.80	563.00	563.00	-0.85%	11,555,940
Apr 30, 2026	555.00	568.70	552.40	567.80	567.80	2.62%	50,324,585
Apr 29, 2026	552.00	566.70	552.00	553.30	553.30	0.44%	21,888,250
Apr 28, 2026	554.40	558.40	547.98	550.90	550.90	-0.11%	16,436,370
Apr 27, 2026	558.80	558.90	548.90	551.50	551.50	-1.08%	14,522,115
Apr 24, 2026	551.90	561.10	550.50	557.50	557.50	-0.89%	15,826,447
Apr 23, 2026	559.70	565.20	551.60	562.50	562.50	-0.09%	19,630,738
Apr 22, 2026	554.30	564.10	550.70	563.00	563.00	2.53%	21,534,088
Apr 21, 2026	551.30	551.30	545.20	549.10	549.10	-0.11%	14,959,755
Apr 20, 2026	548.80	551.90	545.00	549.70	549.70	0.48%	25,761,704
Apr 17, 2026	556.00	557.80	541.60	547.10	547.10	-1.94%	38,770,897
Apr 16, 2026	558.60	560.40	554.10	557.90	557.90	0.49%	20,650,822
Apr 15, 2026	563.10	565.90	555.20	555.20	555.20	-1.32%	28,652,630
Apr 14, 2026	572.20	577.60	557.20	562.60	562.60	-0.27%	30,735,200
Apr 13, 2026	564.90	572.60	560.70	564.10	564.10	-0.28%	20,119,072
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