Glencore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	14.74	14.85	14.74	14.84	-	-1.20%	5,741
Aug 13, 2026	15.21	15.23	15.00	15.02	15.02	-2.15%	490,374
Aug 12, 2026	15.55	15.56	15.35	15.35	15.35	-0.52%	286,114
Aug 11, 2026	15.42	15.54	15.36	15.43	15.43	0.72%	399,635
Aug 10, 2026	15.15	15.37	15.10	15.32	15.32	2.34%	501,419
Aug 7, 2026	15.07	15.09	14.92	14.97	14.97	-0.76%	450,757
Aug 6, 2026	15.00	15.22	14.93	15.09	15.09	-2.17%	734,162
Aug 5, 2026	15.24	15.50	15.19	15.42	15.42	3.70%	480,630
Aug 4, 2026	14.85	14.92	14.72	14.87	14.87	2.34%	580,125
Aug 3, 2026	14.36	14.54	14.29	14.53	14.53	-0.21%	354,039
Jul 31, 2026	14.58	14.67	14.30	14.56	14.56	-	689,753
Jul 30, 2026	14.37	14.59	14.28	14.56	14.56	5.13%	1,062,912
Jul 29, 2026	13.90	13.95	13.68	13.85	13.85	3.13%	1,072,554
Jul 28, 2026	13.49	13.50	13.26	13.43	13.43	-2.89%	373,291
Jul 27, 2026	13.87	13.91	13.69	13.83	13.83	-3.15%	627,843
Jul 24, 2026	14.32	14.35	14.21	14.28	14.28	-0.14%	593,473
Jul 23, 2026	14.26	14.41	14.22	14.30	14.30	-0.28%	945,846
Jul 22, 2026	14.32	14.42	14.31	14.34	14.34	2.14%	1,199,459
Jul 21, 2026	13.99	14.11	13.92	14.04	14.04	2.63%	1,435,315
Jul 20, 2026	13.67	13.72	13.64	13.68	13.68	-1.51%	778,325
Jul 17, 2026	13.56	13.91	13.53	13.89	13.89	0.65%	693,564
Jul 16, 2026	13.86	13.98	13.76	13.80	13.80	-1.99%	555,291
Jul 15, 2026	14.20	14.23	13.86	14.08	14.08	-0.35%	508,558
Jul 14, 2026	14.20	14.32	14.08	14.13	14.13	3.82%	721,468
Jul 13, 2026	13.72	13.77	13.60	13.61	13.61	-0.44%	797,284
Jul 10, 2026	13.56	13.74	13.55	13.67	13.67	-0.87%	370,403
Jul 9, 2026	13.71	13.79	13.61	13.79	13.79	2.68%	2,440,599
Jul 8, 2026	13.23	13.43	13.05	13.43	13.43	-0.63%	1,628,810
Jul 7, 2026	13.73	13.80	13.48	13.52	13.52	-2.14%	851,908
Jul 6, 2026	13.63	13.81	13.61	13.81	13.81	1.47%	888,000
Jul 2, 2026	13.53	13.73	13.46	13.61	13.61	1.34%	487,468
Jul 1, 2026	13.41	13.64	13.40	13.43	13.43	-1.32%	890,250
Jun 30, 2026	13.81	13.81	13.54	13.61	13.61	0.37%	713,994
Jun 29, 2026	13.64	13.67	13.47	13.56	13.56	0.97%	757,166
Jun 26, 2026	13.46	13.61	13.32	13.43	13.43	-2.04%	635,271
Jun 25, 2026	13.72	13.79	13.55	13.71	13.71	1.33%	515,931
Jun 24, 2026	13.33	13.70	13.27	13.53	13.53	-3.70%	886,957
Jun 23, 2026	13.97	14.16	13.90	14.05	14.05	-4.94%	1,115,444
Jun 22, 2026	14.81	14.86	14.74	14.78	14.78	-1.07%	984,205
Jun 18, 2026	14.94	15.02	14.84	14.94	14.94	-1.26%	603,284
Jun 17, 2026	15.66	15.74	15.12	15.13	15.13	-4.24%	465,682
Jun 16, 2026	15.78	15.93	15.71	15.80	15.80	1.67%	342,543
Jun 15, 2026	15.50	15.63	15.35	15.54	15.54	-1.52%	419,499
Jun 12, 2026	15.53	15.81	15.50	15.78	15.78	0.32%	258,424
Jun 11, 2026	15.27	15.88	15.19	15.73	15.73	5.29%	552,403
Jun 10, 2026	15.05	15.21	14.89	14.94	14.94	-1.97%	501,233
Jun 9, 2026	15.58	15.62	14.96	15.24	15.24	-3.36%	649,126
Jun 8, 2026	15.67	15.86	15.60	15.77	15.77	1.48%	517,471
Jun 5, 2026	15.99	16.00	15.51	15.54	15.54	-5.13%	470,995
Jun 4, 2026	16.28	16.42	16.20	16.38	16.38	0.92%	364,396