Get the Stockscreener App
7.63
1.13%
0.085
Glencore plc Stock (GLCNF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $7.66 | $7.60 | $0.06 | 9,161.0 | -1.23% |
| May 21, 2026 | $7.78 | $7.65 | $0.13 | 10,693.0 | +2.39% |
| May 20, 2026 | $7.68 | $7.54 | $0.14 | 6,482.0 | +0.33% |
| May 19, 2026 | $7.52 | $7.46 | $0.063 | 8,546.0 | -2.97% |
| May 18, 2026 | $7.76 | $7.67 | $0.0899 | 25,820.0 | +1.42% |
| May 15, 2026 | $7.73 | $7.52 | $0.21 | 593,528.0 | -3.80% |
| May 14, 2026 | $8.12 | $7.89 | $0.23 | 15,510.0 | -1.44% |
| May 13, 2026 | $8.10 | $7.83 | $0.27 | 11,673.0 | +4.13% |
| May 12, 2026 | $7.81 | $7.68 | $0.13 | 41,578.0 | -0.77% |
| May 11, 2026 | $7.90 | $7.75 | $0.145 | 309,110.0 | +1.75% |
| May 08, 2026 | $7.69 | $7.57 | $0.12 | 10,454.0 | +0.67% |
| May 07, 2026 | $7.80 | $7.55 | $0.2499 | 27,234.0 | -1.23% |
| May 06, 2026 | $7.78 | $7.62 | $0.16 | 10,413.0 | +0.52% |
| May 05, 2026 | $7.70 | $7.51 | $0.19 | 8,175.0 | -0.36% |
| May 04, 2026 | $7.77 | $7.59 | $0.18 | 23,264.0 | +0.65% |
| May 01, 2026 | $7.73 | $7.57 | $0.16 | 7,197.0 | -0.94% |
| Apr 30, 2026 | $7.74 | $7.52 | $0.22 | 168,561.0 | +0.90% |
| Apr 29, 2026 | $7.75 | $7.43 | $0.32 | 88,904.0 | +3.55% |
| Apr 28, 2026 | $7.44 | $7.32 | $0.12 | 11,416.0 | -2.25% |
| Apr 27, 2026 | $7.56 | $7.34 | $0.22 | 13,216.0 | +0.80% |
| Apr 24, 2026 | $7.59 | $7.49 | $0.1014 | 9,812.0 | -3.35% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $8.12 | $7.46 | $0.66 | 1,127,999.0 | -1.17% |
| Apr, 2026 | $7.76 | $7.25 | $0.51 | 6,101,419.0 | +2.94% |
| Mar, 2026 | $7.60 | $6.47 | $1.13 | 4,353,191.0 | +15.21% |
| Feb, 2026 | $7.22 | $6.24 | $0.98 | 467,873.0 | -4.68% |
| Jan, 2026 | $7.35 | $5.50 | $1.85 | 3,772,387.0 | +26.26% |
Glencore plc Stock (GLCNF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.50 | $4.73 | $0.7706 | 475,664.0 | +14.20% |
| Nov, 2025 | $4.96 | $4.35 | $0.61 | 185,320.0 | +0.21% |
| Oct, 2025 | $4.99 | $4.53 | $0.46 | 668,771.0 | +4.14% |
| Sep, 2025 | $4.64 | $3.77 | $0.8735 | 2,128,452.0 | +16.06% |
| Aug, 2025 | $4.07 | $3.74 | $0.33 | 1,009,614.0 | -1.74% |
| 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% |
0.45%
0.48%
Cap:
|
Volume (24h):