Glencore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	9.55	9.63	9.49	9.63	9.63	0.31%	905,752
Nov 20, 2024	9.63	9.63	9.55	9.60	9.60	0.42%	684,174
Nov 19, 2024	9.55	9.60	9.52	9.56	9.56	-1.34%	1,137,517
Nov 18, 2024	9.55	9.71	9.55	9.69	9.69	2.11%	1,010,879
Nov 15, 2024	9.60	9.62	9.44	9.49	9.49	0.32%	1,417,184
Nov 14, 2024	9.47	9.51	9.41	9.46	9.46	-0.36%	1,129,837
Nov 13, 2024	9.57	9.57	9.43	9.49	9.49	-0.48%	604,333
Nov 12, 2024	9.65	9.67	9.49	9.54	9.54	-3.78%	1,089,116
Nov 11, 2024	10.00	10.00	9.86	9.92	9.92	-2.32%	885,683
Nov 8, 2024	10.30	10.32	10.08	10.15	10.15	-5.93%	648,427
Nov 7, 2024	10.76	10.82	10.71	10.79	10.79	4.55%	518,412
Nov 6, 2024	10.16	10.35	10.14	10.32	10.32	-2.37%	593,945
Nov 5, 2024	10.50	10.58	10.48	10.57	10.57	0.76%	470,909
Nov 4, 2024	10.53	10.59	10.45	10.49	10.49	-	583,813
Nov 1, 2024	10.53	10.56	10.46	10.49	10.49	0.48%	254,260
Oct 31, 2024	10.56	10.56	10.32	10.44	10.44	-1.69%	387,419
Oct 30, 2024	10.55	10.69	10.51	10.62	10.62	1.05%	442,820
Oct 29, 2024	10.48	10.52	10.42	10.51	10.51	0.29%	459,075
Oct 28, 2024	10.32	10.50	10.31	10.48	10.48	0.77%	1,197,022
Oct 25, 2024	10.41	10.45	10.37	10.40	10.40	0.78%	516,057
Oct 24, 2024	10.41	10.43	10.23	10.32	10.32	0.49%	601,887
Oct 23, 2024	10.34	10.38	10.24	10.27	10.27	-3.11%	366,605
Oct 22, 2024	10.52	10.60	10.49	10.60	10.60	0.38%	185,845
Oct 21, 2024	10.63	10.68	10.50	10.56	10.56	-0.38%	205,712
Oct 18, 2024	10.68	10.70	10.60	10.60	10.60	1.63%	296,084
Oct 17, 2024	10.42	10.50	10.40	10.43	10.43	-1.23%	745,354
Oct 16, 2024	10.59	10.64	10.48	10.56	10.56	1.15%	613,697
Oct 15, 2024	10.61	10.62	10.44	10.44	10.44	-4.92%	503,074
Oct 14, 2024	10.78	11.00	10.73	10.98	10.98	-0.63%	887,835
Oct 11, 2024	11.00	11.10	11.00	11.05	11.05	0.18%	185,899
Oct 10, 2024	10.87	11.04	10.83	11.03	11.03	0.64%	579,944
Oct 9, 2024	10.84	11.00	10.84	10.96	10.96	-	157,288
Oct 8, 2024	11.00	11.00	10.83	10.96	10.96	-4.20%	570,560
Oct 7, 2024	11.38	11.48	11.36	11.44	11.44	0.53%	589,419
Oct 4, 2024	11.31	11.38	11.28	11.38	11.38	1.34%	310,523
Oct 3, 2024	11.21	11.26	11.14	11.23	11.23	-1.49%	322,548
Oct 2, 2024	11.50	11.56	11.38	11.40	11.40	-0.26%	355,814
Oct 1, 2024	11.48	11.50	11.31	11.43	11.43	-0.17%	428,384
Sep 30, 2024	11.40	11.46	11.37	11.45	11.45	0.79%	631,039
Sep 27, 2024	11.36	11.47	11.31	11.36	11.36	-	509,191
Sep 26, 2024	11.31	11.36	11.24	11.36	11.36	6.86%	1,081,062
Sep 25, 2024	10.77	10.81	10.63	10.63	10.63	-0.37%	1,031,191
Sep 24, 2024	10.71	10.73	10.60	10.67	10.67	4.40%	702,757
Sep 23, 2024	10.12	10.25	10.12	10.22	10.22	2.04%	594,314
Sep 20, 2024	10.11	10.11	9.98	10.02	10.02	-2.38%	366,192
Sep 19, 2024	10.35	10.37	10.22	10.26	10.26	3.22%	419,877
Sep 18, 2024	10.00	10.14	9.94	9.94	9.94	-	429,726
Sep 17, 2024	9.99	10.02	9.88	9.94	9.94	-0.30%	401,256
Sep 16, 2024	9.95	10.00	9.89	9.97	9.97	1.22%	1,011,810
Sep 13, 2024	9.84	9.91	9.82	9.85	9.85	0.92%	398,272
Sep 12, 2024	9.61	9.76	9.59	9.76	9.76	2.41%	1,218,430
Sep 11, 2024	9.51	9.58	9.33	9.53	9.53	1.06%	1,024,904
Sep 10, 2024	9.57	9.57	9.38	9.43	9.43	-1.87%	1,009,929
Sep 9, 2024	9.63	9.69	9.60	9.61	9.61	0.42%	1,058,260
Sep 6, 2024	9.77	9.80	9.55	9.57	9.57	-3.43%	530,326
Sep 5, 2024	9.98	10.02	9.89	9.91	9.91	-0.20%	680,172
Sep 4, 2024	9.94	10.03	9.90	9.93	9.93	-0.30%	451,339
Sep 3, 2024	10.11	10.11	9.94	9.96	9.96	-5.14%	603,123
Aug 30, 2024	10.53	10.55	10.44	10.50	10.50	-0.76%	409,454
Aug 29, 2024	10.57	10.64	10.54	10.58	10.45	0.47%	644,335
Aug 28, 2024	10.46	10.66	10.46	10.53	10.40	-2.50%	568,304
Aug 27, 2024	10.82	10.88	10.77	10.80	10.67	0.05%	673,634
Aug 26, 2024	10.81	10.93	10.76	10.80	10.66	0.14%	275,575
Aug 23, 2024	10.63	10.81	10.62	10.78	10.65	2.47%	1,286,774
Aug 22, 2024	10.63	10.63	10.50	10.52	10.39	-2.18%	775,729
Aug 21, 2024	10.71	10.79	10.66	10.75	10.62	1.55%	400,339
Aug 20, 2024	10.70	10.73	10.56	10.59	10.46	-0.56%	288,086
Aug 19, 2024	10.67	10.77	10.62	10.65	10.52	2.40%	1,158,130
Aug 16, 2024	10.35	10.42	10.33	10.40	10.27	-0.95%	247,435
Aug 15, 2024	10.47	10.51	10.41	10.50	10.37	2.04%	1,000,103
Aug 14, 2024	10.30	10.34	10.25	10.29	10.16	-0.77%	578,685
Aug 13, 2024	10.29	10.40	10.29	10.37	10.24	-0.58%	541,266
Aug 12, 2024	10.41	10.48	10.39	10.43	10.30	1.36%	569,378
Aug 9, 2024	10.39	10.39	10.24	10.29	10.16	0.78%	681,749
Aug 8, 2024	10.10	10.27	10.09	10.21	10.09	1.39%	641,825
Aug 7, 2024	10.27	10.31	10.06	10.07	9.95	1.51%	897,893
Aug 6, 2024	9.76	10.04	9.76	9.92	9.80	-0.30%	980,129
Aug 5, 2024	9.75	10.01	9.68	9.95	9.83	-4.33%	688,837
Aug 2, 2024	10.36	10.41	10.23	10.40	10.27	-0.10%	484,211
Aug 1, 2024	10.89	10.92	10.38	10.41	10.28	-5.79%	729,392
Jul 31, 2024	11.05	11.11	10.97	11.05	10.92	3.56%	517,503
Jul 30, 2024	10.61	10.69	10.56	10.67	10.54	-1.93%	537,916
Jul 29, 2024	10.98	11.02	10.87	10.88	10.75	-1.98%	494,923
Jul 26, 2024	11.16	11.18	11.06	11.10	10.96	0.54%	345,282
Jul 25, 2024	11.07	11.15	10.90	11.04	10.91	0.18%	415,268
Jul 24, 2024	11.20	11.25	10.99	11.02	10.89	-1.08%	345,489
Jul 23, 2024	11.17	11.22	11.12	11.14	11.00	-2.37%	382,004
Jul 22, 2024	11.41	11.46	11.36	11.41	11.27	0.26%	348,803
Jul 19, 2024	11.41	11.47	11.34	11.38	11.24	-1.30%	196,252
Jul 18, 2024	11.67	11.68	11.50	11.53	11.39	-2.74%	292,153
Jul 17, 2024	11.96	12.01	11.84	11.86	11.71	-0.29%	246,659
Jul 16, 2024	11.75	11.90	11.69	11.89	11.75	-2.14%	603,127
Jul 15, 2024	12.14	12.23	12.06	12.15	12.00	-1.62%	324,123
Jul 12, 2024	12.39	12.44	12.33	12.35	12.20	0.41%	278,093
Jul 11, 2024	12.26	12.34	12.20	12.30	12.15	-	294,537
Jul 10, 2024	12.20	12.30	12.19	12.30	12.15	1.32%	554,804
Jul 9, 2024	12.15	12.19	12.08	12.14	11.99	-0.65%	434,454
Jul 8, 2024	12.30	12.35	12.22	12.22	12.07	-0.94%	360,484
Jul 5, 2024	12.39	12.39	12.23	12.34	12.19	1.61%	303,061
Jul 3, 2024	12.05	12.23	12.05	12.14	11.99	2.97%	231,549