Glencore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	571.70	577.00	565.20	569.10	569.10	-0.85%	18,556,480
May 21, 2026	565.30	578.80	561.00	574.00	574.00	1.40%	17,054,423
May 20, 2026	478.10	569.10	562.20	566.10	566.10	0.64%	16,674,337
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	565.80	573.70	573.70	-0.10%	15,031,832
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	586.58	595.90	595.90	0.64%	18,341,180
May 13, 2026	580.00	596.14	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	570.79	560.10	563.20	563.20	-0.21%	46,588,420
May 7, 2026	564.00	570.60	561.86	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	556.81	-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	547.98	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	556.81	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	544.96	549.70	543.66	0.48%	26,172,280
Apr 17, 2026	556.00	557.95	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	577.26	558.80	562.50	556.32	-0.53%	40,495,510
Mar 31, 2026	550.50	571.20	550.50	565.50	559.29	2.17%	39,825,390
Mar 30, 2026	540.20	559.60	538.40	553.50	547.42	2.80%	39,196,870
Mar 27, 2026	533.80	542.02	518.80	538.40	532.48	1.20%	50,318,220
Mar 26, 2026	529.90	533.30	523.70	532.00	526.16	-1.39%	42,098,830
Mar 25, 2026	535.30	544.80	532.70	539.50	533.57	2.20%	42,330,980
Mar 24, 2026	510.20	528.90	507.84	527.90	522.10	2.39%	39,312,330
Mar 23, 2026	505.00	527.40	494.50	515.60	509.94	-0.87%	56,836,330
Mar 20, 2026	525.00	527.40	507.30	520.10	514.39	0.37%	232,095,900
Mar 19, 2026	509.10	522.59	502.20	518.20	512.51	-1.46%	69,408,160
Mar 18, 2026	525.70	536.10	519.30	525.90	520.12	0.32%	37,078,750
Mar 17, 2026	515.00	531.70	515.00	524.20	518.44	1.59%	40,039,230
Mar 16, 2026	515.90	526.20	512.70	516.00	510.33	-0.46%	35,466,140
Mar 13, 2026	523.70	529.20	517.70	518.40	512.70	-2.41%	26,164,830
Mar 12, 2026	522.00	535.80	519.90	531.20	525.36	1.49%	36,060,570
Mar 11, 2026	519.00	525.80	511.40	523.40	517.65	0.15%	27,793,520