Glencore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	15.00	15.25	14.83	15.14	15.14	2.37%	6,310,443
Apr 28, 2026	14.83	14.86	14.74	14.79	14.79	-0.60%	518,877
Apr 27, 2026	14.94	14.95	14.83	14.88	14.88	-1.39%	556,168
Apr 24, 2026	14.97	15.11	14.92	15.09	15.09	0.87%	501,939
Apr 23, 2026	15.07	15.21	14.87	14.96	14.96	-1.12%	374,350
Apr 22, 2026	15.02	15.19	14.98	15.13	15.13	3.28%	567,550
Apr 21, 2026	14.74	14.87	14.62	14.65	14.65	-1.68%	387,738
Apr 20, 2026	14.74	14.90	14.68	14.90	14.90	-	451,502
Apr 17, 2026	14.75	14.97	14.64	14.90	14.90	-1.32%	3,794,769
Apr 16, 2026	15.09	15.11	14.95	15.10	15.10	0.33%	584,590
Apr 15, 2026	15.17	15.17	15.01	15.05	15.05	-1.63%	469,680
Apr 14, 2026	15.43	15.44	15.08	15.30	15.30	0.13%	576,448
Apr 13, 2026	15.09	15.28	15.04	15.28	15.28	0.53%	356,186
Apr 10, 2026	15.15	15.24	15.08	15.20	15.20	0.80%	257,815
Apr 9, 2026	15.11	15.19	14.94	15.08	15.08	-0.13%	354,127
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%	1,509,610
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%	488,513
Mar 3, 2026	13.78	14.19	13.58	14.09	14.09	-2.08%	405,064
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%	483,598
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