Glencore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.05%	497,399
May 7, 2026	15.56	15.57	15.22	15.25	15.11	-1.10%	370,768
May 6, 2026	15.30	15.51	15.30	15.42	15.28	1.38%	514,647
May 5, 2026	15.19	15.36	15.13	15.21	15.07	0.60%	621,331
May 4, 2026	15.48	15.48	15.10	15.12	14.99	-0.66%	398,552
May 1, 2026	15.32	15.37	15.21	15.22	15.08	-1.42%	1,748,493
Apr 30, 2026	15.09	15.46	15.02	15.44	15.30	1.98%	6,554,584
Apr 29, 2026	15.00	15.25	14.83	15.14	15.00	2.37%	6,310,443
Apr 28, 2026	14.83	14.86	14.74	14.79	14.66	-0.60%	518,877
Apr 27, 2026	14.94	14.95	14.83	14.88	14.75	-1.39%	556,168
Apr 24, 2026	14.97	15.11	14.92	15.09	14.96	0.87%	501,939
Apr 23, 2026	15.07	15.21	14.87	14.96	14.83	-1.12%	374,350
Apr 22, 2026	15.02	15.19	14.98	15.13	15.00	3.28%	567,550
Apr 21, 2026	14.74	14.87	14.62	14.65	14.52	-1.68%	387,738
Apr 20, 2026	14.74	14.90	14.68	14.90	14.77	-	451,502
Apr 17, 2026	14.75	14.97	14.64	14.90	14.77	-1.32%	3,794,769
Apr 16, 2026	15.09	15.11	14.95	15.10	14.97	0.33%	584,590
Apr 15, 2026	15.17	15.17	15.01	15.05	14.92	-1.63%	469,680
Apr 14, 2026	15.43	15.44	15.08	15.30	15.16	0.13%	576,448
Apr 13, 2026	15.09	15.28	15.04	15.28	15.14	0.53%	356,186
Apr 10, 2026	15.15	15.24	15.08	15.20	15.06	0.80%	257,815
Apr 9, 2026	15.11	15.19	14.94	15.08	14.95	-0.13%	354,127
Apr 8, 2026	15.15	15.20	14.90	15.10	14.97	1.14%	471,795
Apr 7, 2026	14.83	14.93	14.59	14.93	14.80	0.13%	607,311
Apr 6, 2026	14.70	14.94	14.50	14.91	14.78	0.53%	507,690
Apr 2, 2026	14.67	15.00	14.65	14.83	14.70	-1.12%	1,969,610
Apr 1, 2026	14.94	15.04	14.83	15.00	14.87	-1.19%	759,778
Mar 31, 2026	14.99	15.19	14.83	15.18	15.04	5.12%	606,302
Mar 30, 2026	14.68	14.72	14.31	14.44	14.31	1.83%	919,084
Mar 27, 2026	13.93	14.40	13.91	14.18	14.05	0.85%	465,880
Mar 26, 2026	14.02	14.18	14.02	14.06	13.93	-2.36%	825,986
Mar 25, 2026	14.39	14.54	14.34	14.40	14.27	2.42%	548,324
Mar 24, 2026	13.73	14.14	13.67	14.06	13.93	0.93%	897,414
Mar 23, 2026	13.85	14.08	13.72	13.93	13.81	1.46%	1,509,610
Mar 20, 2026	13.96	14.05	13.46	13.73	13.61	-1.05%	4,046,809
Mar 19, 2026	13.36	14.01	13.31	13.88	13.75	0.76%	3,250,816
Mar 18, 2026	13.91	14.01	13.77	13.77	13.65	-0.91%	451,710
Mar 17, 2026	14.02	14.14	13.89	13.90	13.77	0.92%	299,091
Mar 16, 2026	13.82	13.96	13.68	13.77	13.65	0.58%	744,767
Mar 13, 2026	13.91	14.01	13.63	13.69	13.57	-2.98%	879,980
Mar 12, 2026	14.11	14.17	13.89	14.11	13.98	0.14%	694,437
Mar 11, 2026	13.86	14.09	13.77	14.09	13.96	1.29%	324,810