Glencore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	597.70	597.70	586.70	586.70	-	-0.37%	550,633
Jun 12, 2026	582.90	591.70	571.80	588.90	588.90	2.56%	27,008,773
Jun 11, 2026	565.80	575.40	563.70	574.20	574.20	1.81%	20,735,471
Jun 10, 2026	483.90	568.90	556.20	564.00	564.00	-0.91%	23,722,338
Jun 9, 2026	591.60	592.50	568.80	569.20	569.20	-4.35%	35,021,647
Jun 8, 2026	678.70	595.10	581.60	595.10	595.10	0.83%	21,017,421
Jun 5, 2026	607.00	608.10	587.50	590.20	590.20	-3.25%	38,469,210
Jun 4, 2026	607.60	615.90	601.50	610.00	610.00	0.28%	33,834,740
Jun 3, 2026	613.50	707.20	604.30	608.30	608.30	-1.09%	49,990,670
Jun 2, 2026	591.00	615.00	590.00	615.00	615.00	4.57%	64,853,090
Jun 1, 2026	573.70	588.10	482.60	588.10	588.10	3.58%	43,074,490
May 29, 2026	578.70	580.20	567.80	567.80	567.80	-1.01%	122,357,100
May 28, 2026	571.00	660.60	565.60	573.60	573.60	-0.16%	23,074,470
May 27, 2026	584.00	585.20	567.70	574.50	574.50	-1.88%	36,943,540
May 26, 2026	584.30	588.30	578.50	585.50	585.50	2.88%	33,550,550
May 22, 2026	571.70	577.20	565.10	569.10	569.10	-0.85%	18,562,340
May 21, 2026	565.30	578.90	560.90	574.00	574.00	1.40%	30,080,460
May 20, 2026	562.90	569.20	478.10	566.10	566.10	0.64%	16,705,100
May 19, 2026	566.30	573.70	556.10	562.50	562.50	-1.95%	37,655,890
May 18, 2026	570.40	580.20	565.70	573.70	573.70	-0.10%	18,905,900
May 15, 2026	579.40	582.90	567.80	574.30	574.30	-3.62%	56,765,500
May 14, 2026	589.10	598.00	586.60	595.90	595.90	0.64%	18,341,180
May 13, 2026	580.00	596.10	576.30	592.10	592.10	3.26%	31,511,330
May 12, 2026	571.80	578.90	566.10	573.40	573.40	-0.42%	130,828,100
May 11, 2026	564.40	577.30	562.20	575.80	575.80	2.24%	77,532,000
May 8, 2026	569.30	570.80	560.10	563.20	563.20	-0.21%	46,588,420
May 7, 2026	564.00	570.60	561.90	564.40	564.40	0.31%	47,217,980
May 6, 2026	567.00	573.30	559.60	568.90	562.65	1.63%	74,376,920
May 5, 2026	565.90	568.40	551.00	559.80	553.65	-0.57%	22,980,520
May 1, 2026	563.30	566.50	559.80	563.00	556.82	-0.85%	15,115,820
Apr 30, 2026	555.00	568.70	552.40	567.80	561.56	2.62%	77,319,550
Apr 29, 2026	552.00	566.70	552.00	553.30	547.22	0.44%	23,097,570
Apr 28, 2026	554.40	558.40	548.00	550.90	544.85	-0.11%	16,436,370
Apr 27, 2026	558.80	559.00	548.90	551.50	545.44	-1.08%	14,572,250
Apr 24, 2026	551.90	561.10	550.00	557.50	551.38	-0.89%	15,829,440
Apr 23, 2026	559.70	565.20	551.50	562.50	556.32	-0.09%	19,633,990
Apr 22, 2026	554.30	564.10	550.70	563.00	556.82	2.53%	21,567,540
Apr 21, 2026	551.30	551.30	545.20	549.10	543.07	-0.11%	15,017,800
Apr 20, 2026	548.80	551.90	545.00	549.70	543.66	0.48%	26,172,280
Apr 17, 2026	556.00	557.90	541.60	547.10	541.09	-1.94%	38,815,270
Apr 16, 2026	558.60	560.40	554.10	557.90	551.77	0.49%	20,671,570
Apr 15, 2026	563.10	565.90	555.20	555.20	549.10	-1.32%	28,735,830
Apr 14, 2026	572.20	577.60	557.20	562.60	556.42	-0.27%	30,735,230
Apr 13, 2026	564.90	572.60	560.70	564.10	557.90	-0.28%	20,125,630
Apr 10, 2026	562.10	567.50	558.80	565.70	559.49	0.93%	33,835,410
Apr 9, 2026	567.10	573.70	557.60	560.50	554.34	-0.41%	26,371,660
Apr 8, 2026	563.40	569.50	549.40	562.80	556.62	0.86%	36,614,120
Apr 7, 2026	563.00	566.40	552.70	558.00	551.87	-0.99%	35,677,180
Apr 2, 2026	558.90	568.50	554.40	563.60	557.41	0.20%	32,004,480
Apr 1, 2026	576.20	577.30	558.80	562.50	556.32	-0.53%	40,495,510