Get the Stockscreener App
15.01
2.02%
-0.31
After Hours:
15.01
Glencore plc ADR Stock (GLNCY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 19, 2026 | $15.12 | $14.84 | $0.28 | 733,983.0 | -2.02% |
| May 18, 2026 | $15.44 | $15.22 | $0.22 | 564,749.0 | +0.52% |
| May 15, 2026 | $15.37 | $15.11 | $0.26 | 529,005.0 | -4.27% |
| May 14, 2026 | $16.04 | $15.85 | $0.19 | 418,353.0 | -0.25% |
| May 13, 2026 | $16.02 | $15.77 | $0.251 | 517,356.0 | +1.66% |
| May 12, 2026 | $15.80 | $15.36 | $0.441 | 847,522.0 | +1.29% |
| May 11, 2026 | $15.71 | $15.46 | $0.25 | 483,410.0 | +0.58% |
| May 08, 2026 | $15.41 | $15.25 | $0.16 | 499,473.0 | +1.05% |
| May 07, 2026 | $15.57 | $15.22 | $0.35 | 371,670.0 | -1.10% |
| May 06, 2026 | $15.51 | $15.30 | $0.205 | 515,070.0 | +1.38% |
| May 05, 2026 | $15.36 | $15.13 | $0.23 | 622,197.0 | +0.60% |
| May 04, 2026 | $15.48 | $15.10 | $0.38 | 399,897.0 | -0.66% |
| May 01, 2026 | $15.37 | $15.21 | $0.1635 | 1,749,767.0 | -1.42% |
| Apr 30, 2026 | $15.46 | $15.02 | $0.44 | 8,731,060.0 | +1.98% |
| Apr 29, 2026 | $15.25 | $14.83 | $0.42 | 6,315,483.0 | +2.37% |
| Apr 28, 2026 | $14.86 | $14.74 | $0.12 | 518,877.0 | -0.60% |
| Apr 27, 2026 | $14.95 | $14.83 | $0.12 | 556,178.0 | -1.39% |
| Apr 24, 2026 | $15.11 | $14.92 | $0.19 | 502,627.0 | +0.87% |
| Apr 23, 2026 | $15.21 | $14.87 | $0.345 | 374,744.0 | -1.12% |
| Apr 22, 2026 | $15.19 | $14.98 | $0.21 | 568,930.0 | +3.28% |
| Apr 21, 2026 | $14.87 | $14.62 | $0.25 | 388,199.0 | -1.68% |
Glencore plc ADR Stock (GLNCY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Glencore plc ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GLNCY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Glencore plc ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Glencore plc ADR Stock (GLNCY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $16.04 | $14.84 | $1.20 | 8,986,562.0 | -2.78% |
| Apr, 2026 | $15.46 | $14.50 | $0.96 | 29,152,485.0 | +1.71% |
| Mar, 2026 | $15.19 | $12.95 | $2.24 | 18,873,910.0 | +6.23% |
| Feb, 2026 | $14.50 | $12.16 | $2.34 | 9,707,751.0 | +5.23% |
| Jan, 2026 | $14.67 | $10.91 | $3.76 | 18,164,382.0 | +24.25% |
Glencore plc ADR Stock (GLNCY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.98 | $9.44 | $1.54 | 12,089,783.0 | +14.16% |
| Nov, 2025 | $9.80 | $8.66 | $1.14 | 9,191,869.0 | -0.10% |
| Oct, 2025 | $9.90 | $8.99 | $0.9101 | 12,917,941.0 | +3.70% |
| Sep, 2025 | $9.20 | $7.49 | $1.71 | 11,369,575.0 | +17.05% |
| Aug, 2025 | $8.17 | $7.44 | $0.73 | 15,629,570.0 | -1.50% |
| Jul, 2025 | $8.87 | $7.85 | $1.02 | 11,839,964.0 | +2.57% |
| Jun, 2025 | $7.98 | $7.40 | $0.58 | 18,121,466.0 | +2.23% |
| May, 2025 | $7.66 | $6.43 | $1.23 | 21,731,293.0 | +17.44% |
| Apr, 2025 | $7.35 | $5.74 | $1.61 | 38,061,175.0 | -11.35% |
| Mar, 2025 | $8.45 | $7.19 | $1.26 | 18,961,362.0 | -7.82% |
| Feb, 2025 | $9.02 | $7.90 | $1.12 | 19,433,039.0 | -8.11% |
| Jan, 2025 | $9.80 | $8.49 | $1.31 | 20,732,099.0 | -1.15% |
Glencore plc ADR Stock (GLNCY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.11 | $8.66 | $1.45 | 18,675,794.0 | -8.85% |
| Nov, 2024 | $10.82 | $9.41 | $1.41 | 15,686,451.0 | -7.95% |
| Oct, 2024 | $11.56 | $10.23 | $1.33 | 10,932,050.0 | -8.82% |
| Sep, 2024 | $11.47 | $9.33 | $2.14 | 14,247,446.0 | +9.05% |
| Aug, 2024 | $10.93 | $9.68 | $1.25 | 13,825,888.0 | -4.98% |
| Jul, 2024 | $12.44 | $10.56 | $1.88 | 7,975,265.0 | -2.56% |
| Jun, 2024 | $12.31 | $11.25 | $1.06 | 7,657,786.0 | -7.65% |
| May, 2024 | $12.74 | $11.13 | $1.61 | 9,168,112.0 | +5.18% |
| Apr, 2024 | $12.11 | $10.66 | $1.45 | 14,738,447.0 | +6.62% |
| Mar, 2024 | $11.00 | $9.47 | $1.53 | 15,549,767.0 | +15.63% |
| Feb, 2024 | $10.87 | $9.26 | $1.61 | 18,039,631.0 | -10.58% |
| Jan, 2024 | $11.91 | $10.05 | $1.86 | 13,935,286.0 | +0.00% |
10.50%
2.67%
Cap:
|
Volume (24h):