Glencore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	16.38	16.41	16.18	16.23	16.23	-2.29%	388,599
Jun 2, 2026	16.10	16.62	16.09	16.61	16.61	4.66%	536,732
Jun 1, 2026	15.31	15.88	15.30	15.87	15.87	4.68%	401,514
May 29, 2026	15.42	15.49	15.16	15.16	15.16	-1.69%	658,012
May 28, 2026	15.27	15.44	15.15	15.42	15.42	-0.26%	556,309
May 27, 2026	15.40	15.47	15.22	15.46	15.46	-1.53%	647,408
May 26, 2026	15.69	15.79	15.65	15.70	15.70	2.21%	439,249
May 22, 2026	15.32	15.36	15.11	15.36	15.36	-0.78%	549,633
May 21, 2026	15.25	15.55	15.23	15.48	15.48	1.91%	314,965
May 20, 2026	15.14	15.24	15.01	15.19	15.19	1.20%	562,204
May 19, 2026	14.97	15.12	14.84	15.01	15.01	-2.02%	734,110
May 18, 2026	15.43	15.44	15.22	15.32	15.32	0.52%	561,791
May 15, 2026	15.18	15.37	15.11	15.24	15.24	-4.27%	527,969
May 14, 2026	16.01	16.04	15.85	15.92	15.92	-0.25%	415,713
May 13, 2026	15.81	16.02	15.77	15.96	15.96	1.66%	515,420
May 12, 2026	15.43	15.80	15.36	15.70	15.70	1.29%	842,646
May 11, 2026	15.46	15.71	15.46	15.50	15.50	0.58%	482,143
May 8, 2026	15.26	15.41	15.25	15.41	15.41	1.96%	497,399
May 7, 2026	15.56	15.57	15.22	15.25	15.11	-1.10%	370,768