Get the Stockscreener App
7.13
1.13%
0.08
After Hours:
7.24
0.11
+1.54%
Glencore plc ADR Stock (GLNCY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2025 | $7.15 | $7.06 | $0.09 | 729,598.0 | +1.13% |
| May 16, 2025 | $7.14 | $7.00 | $0.14 | 854,973.0 | -1.67% |
| May 15, 2025 | $7.19 | $7.08 | $0.11 | 677,771.0 | -0.83% |
| May 14, 2025 | $7.29 | $7.18 | $0.11 | 390,938.0 | +1.40% |
| May 13, 2025 | $7.14 | $6.99 | $0.15 | 2,025,693.0 | +1.57% |
| May 12, 2025 | $7.03 | $6.91 | $0.12 | 1,283,051.0 | +5.25% |
| May 09, 2025 | $6.76 | $6.65 | $0.11 | 642,197.0 | -0.30% |
| May 08, 2025 | $6.83 | $6.65 | $0.18 | 1,691,455.0 | +0.75% |
| May 07, 2025 | $6.73 | $6.57 | $0.16 | 744,815.0 | +1.37% |
| May 06, 2025 | $6.60 | $6.48 | $0.12 | 1,405,189.0 | -1.50% |
| May 05, 2025 | $6.68 | $6.60 | $0.08 | 2,068,459.0 | +1.06% |
| May 02, 2025 | $6.64 | $6.47 | $0.17 | 1,219,242.0 | +0.15% |
| May 01, 2025 | $6.66 | $6.43 | $0.23 | 1,790,079.0 | +1.39% |
| Apr 30, 2025 | $6.53 | $6.31 | $0.22 | 1,211,596.0 | -8.09% |
| Apr 29, 2025 | $7.14 | $7.02 | $0.12 | 785,410.0 | -0.84% |
| Apr 28, 2025 | $7.14 | $7.03 | $0.11 | 2,042,581.0 | -0.28% |
| Apr 25, 2025 | $7.18 | $7.07 | $0.11 | 1,033,958.0 | -0.14% |
| Apr 24, 2025 | $7.16 | $7.03 | $0.13 | 1,035,927.0 | +1.42% |
| Apr 23, 2025 | $7.25 | $7.01 | $0.24 | 928,098.0 | +2.77% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $7.29 | $6.43 | $0.86 | 15,523,460.0 | +10.03% |
| 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 | 20,396,564.0 | -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% |
Glencore plc ADR Stock (GLNCY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $11.44 | $10.61 | $0.835 | 6,508,010.0 | -1.14% |
| Sep, 2023 | $11.61 | $10.43 | $1.18 | 8,236,613.0 | +7.75% |
| Aug, 2023 | $11.99 | $10.46 | $1.53 | 12,615,141.0 | -12.63% |
| Jul, 2023 | $12.47 | $10.90 | $1.57 | 11,988,924.0 | +7.55% |
| Jun, 2023 | $12.17 | $10.23 | $1.94 | 13,351,225.0 | +10.50% |
| May, 2023 | $11.85 | $10.10 | $1.75 | 14,155,371.0 | -13.20% |
| Apr, 2023 | $12.47 | $10.96 | $1.51 | 11,846,225.0 | +2.62% |
| Mar, 2023 | $12.61 | $9.77 | $2.84 | 14,148,617.0 | -3.62% |
| Feb, 2023 | $13.61 | $11.60 | $2.01 | 15,755,304.0 | -10.95% |
| Jan, 2023 | $14.41 | $12.06 | $2.35 | 17,084,844.0 | +0.08% |
0.99%
4.74%
Cap:
|
Volume (24h):