Glencore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	16.53	16.53	16.26	16.32	16.32	1.68%	338,887
Sep 2, 2026	16.01	16.18	15.95	16.05	16.05	0.66%	3,286,429
Sep 1, 2026	16.10	16.23	15.87	15.95	15.95	-0.09%	2,700,757
Aug 31, 2026	16.15	16.27	15.93	15.96	15.96	-0.37%	960,289
Aug 28, 2026	16.18	16.19	15.86	16.02	16.02	-0.42%	434,217
Aug 27, 2026	16.36	16.44	16.25	16.36	16.09	1.24%	283,066
Aug 26, 2026	16.40	16.53	16.16	16.16	15.89	-1.76%	582,593
Aug 25, 2026	16.25	16.50	16.10	16.45	16.18	1.73%	396,290
Aug 24, 2026	16.21	16.36	16.07	16.17	15.90	-0.19%	1,107,530
Aug 21, 2026	16.25	16.35	16.12	16.20	15.93	1.82%	824,788
Aug 20, 2026	15.53	15.91	15.51	15.91	15.65	1.34%	730,594
Aug 19, 2026	15.37	15.74	15.28	15.70	15.44	5.94%	716,033
Aug 18, 2026	14.89	15.00	14.82	14.82	14.57	-1.07%	646,129
Aug 17, 2026	14.92	15.01	14.89	14.98	14.73	0.81%	854,405
Aug 14, 2026	14.74	14.93	14.74	14.86	14.61	-1.07%	435,113
Aug 13, 2026	15.21	15.23	15.00	15.02	14.77	-2.15%	490,374
Aug 12, 2026	15.55	15.56	15.35	15.35	15.09	-0.52%	286,114
Aug 11, 2026	15.42	15.54	15.36	15.43	15.17	0.72%	399,635
Aug 10, 2026	15.15	15.37	15.10	15.32	15.07	2.34%	501,419
Aug 7, 2026	15.07	15.09	14.92	14.97	14.72	-0.76%	450,757
Aug 6, 2026	15.00	15.22	14.93	15.09	14.83	-2.17%	734,162
Aug 5, 2026	15.24	15.50	15.19	15.42	15.16	3.70%	480,630
Aug 4, 2026	14.85	14.92	14.72	14.87	14.62	2.34%	580,125
Aug 3, 2026	14.36	14.54	14.29	14.53	14.29	-0.21%	354,039
Jul 31, 2026	14.58	14.67	14.30	14.56	14.32	-	689,753
Jul 30, 2026	14.37	14.59	14.28	14.56	14.32	5.13%	1,062,912
Jul 29, 2026	13.90	13.95	13.68	13.85	13.62	3.13%	1,072,554
Jul 28, 2026	13.49	13.50	13.26	13.43	13.21	-2.89%	373,291
Jul 27, 2026	13.87	13.91	13.69	13.83	13.60	-3.15%	627,843
Jul 24, 2026	14.32	14.35	14.21	14.28	14.04	-0.14%	593,473
Jul 23, 2026	14.26	14.41	14.22	14.30	14.06	-0.28%	945,846
Jul 22, 2026	14.32	14.42	14.31	14.34	14.10	2.14%	1,199,459
Jul 21, 2026	13.99	14.11	13.92	14.04	13.81	2.63%	1,435,315
Jul 20, 2026	13.67	13.72	13.64	13.68	13.45	-1.51%	778,325
Jul 17, 2026	13.56	13.91	13.53	13.89	13.66	0.65%	693,564
Jul 16, 2026	13.86	13.98	13.76	13.80	13.57	-1.99%	555,291
Jul 15, 2026	14.20	14.23	13.86	14.08	13.85	-0.35%	508,558
Jul 14, 2026	14.20	14.32	14.08	14.13	13.90	3.82%	721,468
Jul 13, 2026	13.72	13.77	13.60	13.61	13.38	-0.44%	797,284
Jul 10, 2026	13.56	13.74	13.55	13.67	13.44	-0.87%	370,403
Jul 9, 2026	13.71	13.79	13.61	13.79	13.56	2.68%	2,440,599
Jul 8, 2026	13.23	13.43	13.05	13.43	13.21	-0.63%	1,628,810
Jul 7, 2026	13.73	13.80	13.48	13.52	13.29	-2.14%	851,908
Jul 6, 2026	13.63	13.81	13.61	13.81	13.58	1.47%	888,000
Jul 2, 2026	13.53	13.73	13.46	13.61	13.38	1.34%	487,468
Jul 1, 2026	13.41	13.64	13.40	13.43	13.21	-1.32%	890,250
Jun 30, 2026	13.81	13.81	13.54	13.61	13.38	0.37%	716,094
Jun 29, 2026	13.64	13.67	13.47	13.56	13.33	0.97%	757,166
Jun 26, 2026	13.46	13.61	13.32	13.43	13.21	-2.04%	635,271
Jun 25, 2026	13.72	13.79	13.55	13.71	13.48	1.33%	515,931