Glencore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	511.20	516.60	508.60	516.00	516.00	0.47%	37,417,030
Jul 3, 2026	517.40	518.80	511.30	513.60	513.60	0.55%	14,843,471
Jul 2, 2026	506.60	516.10	503.90	510.80	510.80	-0.29%	37,944,474
Jul 1, 2026	510.10	517.70	505.60	512.30	512.30	-0.29%	21,058,321
Jun 30, 2026	519.00	527.30	513.76	513.80	513.80	0.55%	34,734,892
Jun 29, 2026	513.00	520.20	508.10	511.00	511.00	-0.72%	18,434,155
Jun 26, 2026	599.30	520.20	506.00	514.70	514.70	-1.25%	35,342,057
Jun 25, 2026	513.90	524.50	510.50	521.20	521.20	-0.10%	44,712,130
Jun 24, 2026	586.00	539.80	506.10	521.70	521.70	-2.54%	52,636,188
Jun 23, 2026	543.80	546.90	524.30	535.30	535.30	-4.22%	45,085,641
Jun 22, 2026	557.00	562.70	556.90	558.90	558.90	0.34%	19,306,983
Jun 19, 2026	562.10	565.00	553.30	557.00	557.00	-1.59%	85,921,210
Jun 18, 2026	579.00	579.00	562.80	566.00	566.00	-2.95%	32,060,170
Jun 17, 2026	589.80	594.40	582.90	583.20	583.20	-1.25%	24,168,018
Jun 16, 2026	579.20	595.90	577.90	590.60	590.60	1.30%	29,553,068
Jun 15, 2026	597.70	597.70	571.40	583.00	583.00	-1.00%	41,747,610
Jun 12, 2026	582.90	591.70	571.80	588.90	588.90	2.56%	40,414,440
Jun 11, 2026	565.80	575.40	563.50	574.20	574.20	1.81%	59,058,480
Jun 10, 2026	565.80	569.00	483.90	564.00	564.00	-0.91%	26,865,890
Jun 9, 2026	591.60	592.50	568.80	569.20	569.20	-4.35%	68,130,400
Jun 8, 2026	582.30	678.70	501.70	595.10	595.10	0.83%	34,182,523
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