Get the Stockscreener App
3.87
0.80%
0.0307
Glencore plc Stock (GLCNF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $3.93 | $3.87 | $0.0599 | 537,954.0 | +0.80% |
| May 30, 2025 | $3.87 | $3.82 | $0.05 | 8,991.0 | +2.11% |
| May 29, 2025 | $3.78 | $3.75 | $0.025 | 12,033.0 | +2.17% |
| May 28, 2025 | $3.72 | $3.64 | $0.08 | 6,843.0 | -0.54% |
| May 27, 2025 | $3.73 | $3.65 | $0.08 | 22,124.0 | -0.54% |
| May 23, 2025 | $3.72 | $3.58 | $0.14 | 6,201.0 | +4.35% |
| May 22, 2025 | $3.56 | $3.56 | $0.005 | 1,155.0 | +0.19% |
| May 21, 2025 | $3.61 | $3.56 | $0.0516 | 11,594.0 | -1.43% |
| May 20, 2025 | $3.66 | $3.56 | $0.10 | 1,996,232.0 | +2.67% |
| May 19, 2025 | $3.52 | $3.48 | $0.045 | 23,406.0 | -0.40% |
| May 16, 2025 | $3.55 | $3.49 | $0.06 | 7,745.0 | -3.02% |
| May 15, 2025 | $3.64 | $3.59 | $0.05 | 4,333.0 | +0.82% |
| May 14, 2025 | $3.69 | $3.61 | $0.0795 | 755,129.0 | +0.99% |
| May 13, 2025 | $3.58 | $3.52 | $0.055 | 1,136,500.0 | +1.27% |
| May 12, 2025 | $3.54 | $3.49 | $0.05 | 72,621.0 | +4.75% |
| May 09, 2025 | $3.40 | $3.35 | $0.05 | 26,029.0 | -0.88% |
Glencore plc Stock (GLCNF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Glencore plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GLCNF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Glencore plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Glencore plc Stock (GLCNF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $3.93 | $3.87 | $0.0599 | 537,954.0 | +0.80% |
| May, 2025 | $3.87 | $3.15 | $0.72 | 4,597,529.0 | +13.93% |
| Apr, 2025 | $3.67 | $2.88 | $0.79 | 1,591,192.0 | -8.24% |
| Mar, 2025 | $4.25 | $3.61 | $0.635 | 753,255.0 | -8.19% |
| Feb, 2025 | $4.53 | $3.99 | $0.54 | 575,984.0 | -8.15% |
| Jan, 2025 | $4.87 | $4.26 | $0.607 | 845,616.0 | -1.25% |
Glencore plc Stock (GLCNF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.07 | $4.34 | $0.73 | 5,065,971.0 | -9.32% |
| Nov, 2024 | $5.42 | $4.70 | $0.72 | 1,017,468.0 | -8.00% |
| Oct, 2024 | $5.83 | $5.13 | $0.70 | 1,166,503.0 | -8.52% |
| Sep, 2024 | $5.75 | $4.70 | $1.05 | 968,610.0 | +9.11% |
| Aug, 2024 | $5.52 | $4.86 | $0.66 | 769,847.0 | -5.40% |
| Jul, 2024 | $6.22 | $5.32 | $0.905 | 303,429.0 | -2.49% |
| Jun, 2024 | $6.24 | $5.64 | $0.60 | 747,011.0 | -7.13% |
| May, 2024 | $6.40 | $5.65 | $0.75 | 857,744.0 | +4.07% |
| Apr, 2024 | $6.08 | $5.49 | $0.59 | 1,716,435.0 | +7.27% |
| Mar, 2024 | $5.57 | $4.79 | $0.7828 | 3,493,015.0 | +14.82% |
| Feb, 2024 | $5.48 | $4.66 | $0.822 | 1,555,633.0 | -9.62% |
| Jan, 2024 | $5.97 | $5.02 | $0.9493 | 729,846.0 | +0.00% |
Glencore plc Stock (GLCNF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $5.74 | $5.33 | $0.40 | 259,258.0 | -0.86% |
| Sep, 2023 | $5.84 | $5.24 | $0.60 | 401,021.0 | +6.63% |
| Aug, 2023 | $6.05 | $5.28 | $0.77 | 726,548.0 | -12.24% |
| Jul, 2023 | $6.25 | $5.50 | $0.75 | 772,407.0 | +7.51% |
| Jun, 2023 | $6.12 | $5.14 | $0.98 | 874,695.0 | +10.12% |
| May, 2023 | $5.95 | $5.10 | $0.85 | 802,920.0 | -12.64% |
| Apr, 2023 | $6.28 | $5.50 | $0.78 | 1,127,659.0 | +2.78% |
| Mar, 2023 | $6.32 | $4.95 | $1.37 | 1,034,046.0 | -3.70% |
| Feb, 2023 | $6.86 | $5.81 | $1.05 | 1,155,055.0 | -11.27% |
| Jan, 2023 | $7.19 | $6.06 | $1.13 | 1,238,823.0 | +1.13% |
0.05%
0.33%
Cap:
|
Volume (24h):