Glencore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	15.11	15.19	14.94	15.09	15.09	-0.10%	350,778
Apr 8, 2026	15.15	15.20	14.90	15.10	15.10	1.14%	471,795
Apr 7, 2026	14.83	14.93	14.59	14.93	14.93	0.13%	607,311
Apr 6, 2026	14.70	14.94	14.50	14.91	14.91	0.53%	507,690
Apr 2, 2026	14.67	15.00	14.65	14.83	14.83	-1.12%	1,969,610
Apr 1, 2026	14.94	15.04	14.83	15.00	15.00	-1.19%	759,778
Mar 31, 2026	14.99	15.19	14.83	15.18	15.18	5.12%	606,302
Mar 30, 2026	14.68	14.72	14.31	14.44	14.44	1.83%	919,084
Mar 27, 2026	13.93	14.40	13.91	14.18	14.18	0.85%	465,880
Mar 26, 2026	14.02	14.18	14.02	14.06	14.06	-2.36%	825,986
Mar 25, 2026	14.39	14.54	14.34	14.40	14.40	2.42%	548,324
Mar 24, 2026	13.73	14.14	13.67	14.06	14.06	0.93%	897,414
Mar 23, 2026	13.85	14.08	13.72	13.93	13.93	1.46%	1,509,479
Mar 20, 2026	13.96	14.05	13.46	13.73	13.73	-1.05%	4,046,809
Mar 19, 2026	13.36	14.01	13.31	13.88	13.88	0.76%	3,250,816
Mar 18, 2026	13.91	14.01	13.77	13.77	13.77	-0.91%	451,710
Mar 17, 2026	14.02	14.14	13.89	13.90	13.90	0.92%	299,091
Mar 16, 2026	13.82	13.96	13.68	13.77	13.77	0.58%	744,767
Mar 13, 2026	13.91	14.01	13.63	13.69	13.69	-2.98%	879,980
Mar 12, 2026	14.11	14.17	13.89	14.11	14.11	0.14%	694,437
Mar 11, 2026	13.86	14.09	13.77	14.09	14.09	1.29%	324,810
Mar 10, 2026	14.00	14.14	13.89	13.91	13.91	0.94%	502,377
Mar 9, 2026	13.33	13.85	13.17	13.78	13.78	2.30%	465,673
Mar 6, 2026	13.03	13.53	12.95	13.47	13.47	-1.61%	463,332
Mar 5, 2026	13.95	13.99	13.53	13.69	13.69	-3.79%	445,534
Mar 4, 2026	14.15	14.23	14.04	14.23	14.23	0.99%	488,512
Mar 3, 2026	13.78	14.19	13.58	14.09	14.09	-2.08%	404,804
Mar 2, 2026	14.18	14.43	14.12	14.39	14.39	0.35%	373,664
Feb 27, 2026	14.30	14.37	14.14	14.34	14.34	0.35%	571,612
Feb 26, 2026	14.13	14.36	13.97	14.29	14.29	-1.31%	771,439
Feb 25, 2026	14.38	14.50	14.33	14.48	14.48	3.80%	483,159
Feb 24, 2026	13.78	14.04	13.75	13.95	13.95	0.65%	561,229
Feb 23, 2026	13.89	14.03	13.50	13.86	13.86	1.24%	292,324
Feb 20, 2026	13.49	13.79	13.47	13.69	13.69	0.29%	577,287
Feb 19, 2026	13.30	13.65	13.24	13.65	13.65	-0.44%	487,761
Feb 18, 2026	13.69	13.75	13.62	13.71	13.71	4.02%	493,712
Feb 17, 2026	12.95	13.21	12.79	13.18	13.18	-2.30%	304,178
Feb 13, 2026	13.32	13.52	13.21	13.49	13.49	0.52%	410,321
Feb 12, 2026	13.66	13.71	13.31	13.42	13.42	-1.97%	397,982
Feb 11, 2026	13.84	13.86	13.55	13.69	13.69	1.03%	434,290
Feb 10, 2026	13.60	13.61	13.40	13.55	13.55	-0.84%	448,336
Feb 9, 2026	13.40	13.70	13.33	13.67	13.67	4.55%	534,995
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