Glencore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	629.50	633.70	624.50	625.80	-	-0.51%	-
Sep 8, 2026	607.70	630.60	605.20	629.00	629.00	4.17%	33,040,958
Sep 7, 2026	599.00	605.00	594.70	603.80	603.80	0.35%	25,230,708
Sep 4, 2026	599.00	608.50	596.60	601.70	601.70	-0.68%	67,206,583
Sep 3, 2026	600.00	614.00	596.70	605.80	605.80	1.66%	33,938,823
Sep 2, 2026	590.30	601.70	587.20	595.90	595.90	-0.20%	49,843,083
Sep 1, 2026	598.00	612.20	593.70	597.10	597.10	0.25%	71,187,917
Aug 28, 2026	599.20	600.40	587.90	595.60	595.60	0.05%	88,067,440
Aug 27, 2026	589.00	595.30	583.00	595.30	595.30	1.53%	17,700,744
Aug 26, 2026	605.00	609.20	598.80	598.80	586.33	-0.55%	32,929,480
Aug 25, 2026	593.30	604.00	591.80	602.10	589.56	1.52%	64,301,436
Aug 24, 2026	596.40	601.40	593.10	593.10	580.75	-0.62%	71,996,587
Aug 21, 2026	591.40	601.40	591.30	596.80	584.37	2.10%	29,367,135
Aug 20, 2026	579.80	584.50	569.20	584.50	572.33	0.76%	72,526,388
Aug 19, 2026	552.00	580.10	550.90	580.10	568.02	5.24%	57,799,201
Aug 18, 2026	549.00	556.00	546.40	551.20	539.72	-0.47%	18,957,700
Aug 17, 2026	559.70	562.90	550.20	553.80	542.27	0.89%	15,777,985
Aug 14, 2026	556.00	559.00	543.80	548.90	537.47	-2.14%	64,430,085
Aug 13, 2026	564.50	567.70	556.00	560.90	549.22	-2.09%	44,132,943
Aug 12, 2026	580.00	580.80	570.80	572.90	560.97	-0.23%	17,151,326
Aug 11, 2026	569.30	575.80	567.70	574.20	562.24	0.97%	27,251,175
Aug 10, 2026	561.90	571.90	560.40	568.70	556.86	2.10%	23,118,919
Aug 7, 2026	565.60	568.70	554.40	557.00	545.40	-1.59%	23,743,737
Aug 6, 2026	572.00	580.00	555.70	566.00	554.22	-1.27%	29,431,396
Aug 5, 2026	570.00	581.00	560.70	573.30	561.36	4.12%	39,909,093
Aug 4, 2026	548.30	563.40	547.90	550.60	539.14	2.15%	76,579,232
Aug 3, 2026	544.90	547.70	531.00	539.00	527.78	-0.74%	63,587,188
Jul 31, 2026	548.50	555.60	534.80	543.00	531.69	0.74%	24,068,319
Jul 30, 2026	518.10	542.00	516.60	539.00	527.78	3.51%	58,410,030
Jul 29, 2026	517.70	531.00	511.00	520.70	509.86	2.80%	26,320,301
Jul 28, 2026	521.00	521.70	500.40	506.50	495.95	-2.43%	54,289,318
Jul 27, 2026	538.60	539.20	515.90	519.10	508.29	-3.39%	75,733,025
Jul 24, 2026	531.10	540.90	531.10	537.30	526.11	-0.07%	33,004,767
Jul 23, 2026	538.20	545.50	525.80	537.70	526.50	-0.07%	29,114,837
Jul 22, 2026	525.80	540.60	523.90	538.10	526.90	1.93%	37,533,168
Jul 21, 2026	524.40	528.80	520.40	527.90	516.91	3.13%	23,446,507
Jul 20, 2026	514.00	515.90	507.70	511.90	501.24	-0.93%	89,100,239
Jul 17, 2026	510.00	516.70	505.20	516.70	505.94	-	45,171,839
Jul 16, 2026	519.00	520.00	511.30	516.70	505.94	-0.15%	48,655,487
Jul 15, 2026	530.80	531.70	517.50	517.50	506.73	-2.40%	54,657,563
Jul 14, 2026	519.60	536.40	518.10	530.20	519.16	3.05%	28,488,003
Jul 13, 2026	506.70	516.10	505.70	514.50	503.79	0.78%	30,527,058
Jul 10, 2026	513.00	517.50	434.70	510.50	499.87	-0.18%	35,635,800
Jul 9, 2026	505.80	515.50	501.70	511.40	500.75	4.23%	26,177,613
Jul 8, 2026	509.70	511.60	432.30	490.70	480.43	-3.51%	30,293,043
Jul 7, 2026	508.60	518.00	505.30	508.50	497.91	-1.45%	20,277,298
Jul 6, 2026	511.20	516.60	508.60	516.00	505.26	0.47%	37,417,039
Jul 3, 2026	517.40	518.80	511.30	513.60	502.91	0.55%	14,843,471
Jul 2, 2026	506.60	516.20	503.90	510.80	500.16	-0.29%	38,047,862
Jul 1, 2026	510.10	518.00	505.60	512.30	501.63	-0.29%	21,797,027