Glencore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	12.96	13.20	12.91	13.07	13.07	3.73%	682,378
Feb 5, 2026	13.28	13.46	12.17	12.60	12.60	-6.67%	1,064,851
Feb 4, 2026	14.36	14.36	13.13	13.50	13.50	-4.86%	693,285
Feb 3, 2026	13.83	14.22	13.79	14.19	14.19	4.03%	517,985
Feb 2, 2026	13.58	13.66	13.50	13.64	13.64	0.44%	497,983
Jan 30, 2026	13.64	13.76	13.31	13.58	13.58	-3.35%	822,213
Jan 29, 2026	14.66	14.67	13.85	14.05	14.05	0.93%	656,758
Jan 28, 2026	13.95	14.00	13.85	13.92	13.92	-0.22%	442,212
Jan 27, 2026	13.61	13.98	13.61	13.95	13.95	2.72%	608,496
Jan 26, 2026	13.72	13.82	13.58	13.58	13.58	-0.29%	570,863
Jan 23, 2026	13.45	13.62	13.38	13.62	13.62	3.57%	442,192
Jan 22, 2026	13.17	13.19	12.93	13.15	13.15	-2.08%	1,839,119
Jan 21, 2026	13.38	13.49	13.31	13.43	13.43	3.55%	811,767
Jan 20, 2026	12.88	13.10	12.82	12.97	12.97	1.01%	673,997
Jan 16, 2026	12.79	12.85	12.68	12.84	12.84	-1.83%	1,006,454
Jan 15, 2026	13.06	13.15	13.03	13.08	13.08	0.31%	434,762
Jan 14, 2026	12.95	13.08	12.92	13.04	13.04	3.41%	1,209,240
Jan 13, 2026	12.45	12.64	12.42	12.61	12.61	0.40%	867,743
Jan 12, 2026	12.46	12.58	12.38	12.56	12.56	4.32%	1,128,328
Jan 9, 2026	12.13	12.15	11.96	12.04	12.04	-2.15%	2,231,090
Jan 8, 2026	11.06	12.33	10.91	12.31	12.31	8.80%	1,666,737
Jan 7, 2026	11.43	11.44	11.27	11.31	11.31	-1.57%	426,881
Jan 6, 2026	11.40	11.54	11.40	11.49	11.49	1.32%	658,629
Jan 5, 2026	11.27	11.36	11.26	11.34	11.34	2.90%	414,538
Jan 2, 2026	11.16	11.19	10.95	11.02	11.02	0.82%	1,217,359
Dec 31, 2025	10.67	10.97	10.67	10.93	10.93	0.47%	576,792
Dec 30, 2025	10.82	10.98	10.77	10.88	10.88	1.77%	406,945
Dec 29, 2025	10.72	10.80	10.61	10.69	10.69	-0.09%	272,720
Dec 26, 2025	10.94	10.94	10.59	10.70	10.70	0.75%	238,891
Dec 24, 2025	10.81	10.87	10.39	10.62	10.62	0.19%	234,546
Dec 23, 2025	10.56	10.62	10.53	10.60	10.60	1.34%	608,523
Dec 22, 2025	10.42	10.50	10.40	10.46	10.46	0.97%	333,447
Dec 19, 2025	10.33	10.44	10.33	10.36	10.36	1.17%	397,793
Dec 18, 2025	10.27	10.34	10.23	10.24	10.24	1.29%	265,197
Dec 17, 2025	10.18	10.19	10.08	10.11	10.11	1.51%	386,059
Dec 16, 2025	10.05	10.07	9.93	9.96	9.96	-1.58%	416,792
Dec 15, 2025	10.15	10.20	10.10	10.12	10.12	1.05%	507,100
Dec 12, 2025	10.18	10.21	9.95	10.02	10.02	-2.10%	181,435
Dec 11, 2025	10.23	10.28	10.20	10.23	10.23	0.49%	612,120
Dec 10, 2025	10.12	10.22	10.08	10.18	10.18	1.29%	421,298
Dec 9, 2025	9.95	10.14	9.94	10.05	10.05	0.20%	530,331
Dec 8, 2025	10.11	10.13	10.01	10.03	10.03	-0.30%	368,659
Dec 5, 2025	10.13	10.19	10.02	10.06	10.06	-0.89%	416,307
Dec 4, 2025	10.11	10.21	10.09	10.15	10.15	-0.10%	807,965
Dec 3, 2025	10.04	10.28	10.04	10.16	10.16	7.29%	2,251,247
Dec 2, 2025	9.55	9.57	9.44	9.47	9.47	-0.84%	2,027,595
Dec 1, 2025	9.73	9.76	9.55	9.55	9.55	0.21%	387,094
Nov 28, 2025	9.45	9.53	9.44	9.53	9.53	3.36%	176,715
Nov 26, 2025	9.16	9.25	9.13	9.22	9.22	1.32%	352,053
Nov 25, 2025	9.12	9.17	9.04	9.10	9.10	1.11%	312,275