Get the Stockscreener App
4.00
3.53%
0.1364
Glencore plc Stock (GLCNF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 12, 2025 | $4.00 | $3.90 | $0.10 | 11,697.0 | +3.53% |
| Aug 08, 2025 | $3.90 | $3.84 | $0.062 | 7,115.0 | +3.03% |
| Aug 07, 2025 | $3.80 | $3.74 | $0.056 | 10,531.0 | -1.40% |
| Aug 06, 2025 | $3.86 | $3.80 | $0.06 | 59,391.0 | -5.15% |
| Aug 05, 2025 | $4.07 | $4.00 | $0.0661 | 42,027.0 | +0.75% |
| Aug 04, 2025 | $4.00 | $3.98 | $0.025 | 14,059.0 | +0.38% |
| Aug 01, 2025 | $4.01 | $3.93 | $0.0766 | 39,701.0 | -1.49% |
| Jul 31, 2025 | $4.06 | $3.90 | $0.1575 | 46,803.0 | +0.63% |
| Jul 30, 2025 | $4.16 | $4.00 | $0.16 | 52,233.0 | -2.20% |
| Jul 29, 2025 | $4.14 | $4.07 | $0.07 | 11,185.0 | -3.31% |
| Jul 28, 2025 | $4.25 | $4.18 | $0.065 | 6,858.0 | -2.23% |
| Jul 25, 2025 | $4.35 | $4.28 | $0.0685 | 16,722.0 | -0.88% |
| Jul 24, 2025 | $4.38 | $4.36 | $0.025 | 6,236.0 | -0.80% |
| Jul 23, 2025 | $4.48 | $4.40 | $0.08 | 20,710.0 | +0.69% |
| Jul 22, 2025 | $4.40 | $4.35 | $0.05 | 13,014.0 | +4.05% |
| Jul 21, 2025 | $4.22 | $4.16 | $0.06 | 11,219.0 | +2.94% |
| Jul 18, 2025 | $4.13 | $4.08 | $0.055 | 21,650.0 | +0.00% |
| Jul 17, 2025 | $4.10 | $4.06 | $0.038 | 3,955.0 | +0.00% |
| Jul 16, 2025 | $4.16 | $4.08 | $0.08 | 17,093.0 | -1.69% |
| Jul 15, 2025 | $4.26 | $4.12 | $0.14 | 4,667.0 | -0.60% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $4.07 | $3.74 | $0.33 | 184,521.0 | -0.62% |
| Jul, 2025 | $4.48 | $3.90 | $0.58 | 356,274.0 | +1.90% |
| Jun, 2025 | $4.01 | $3.70 | $0.315 | 886,883.0 | +2.88% |
| 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 | 916,699.0 | -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% |
9.41%
2.24%
Cap:
|
Volume (24h):