7.98
Glencore plc ADR Stock (GLNCY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Aug 13, 2025 | $8.02 | $7.94 | $0.08 | 229,270.0 | +5.90% |
Aug 06, 2025 | $7.68 | $7.53 | $0.155 | 618,864.0 | -5.40% |
Aug 05, 2025 | $8.04 | $7.96 | $0.08 | 505,566.0 | +0.63% |
Aug 04, 2025 | $7.96 | $7.87 | $0.09 | 504,538.0 | +0.00% |
Aug 01, 2025 | $7.95 | $7.83 | $0.12 | 385,523.0 | -0.75% |
Jul 31, 2025 | $8.05 | $7.85 | $0.20 | 601,670.0 | +0.25% |
Jul 30, 2025 | $8.32 | $7.86 | $0.46 | 756,293.0 | -2.57% |
Jul 29, 2025 | $8.17 | $8.07 | $0.10 | 404,177.0 | -3.03% |
Jul 28, 2025 | $8.46 | $8.28 | $0.1787 | 313,791.0 | -1.46% |
Jul 25, 2025 | $8.57 | $8.48 | $0.09 | 226,252.0 | -1.38% |
Jul 24, 2025 | $8.76 | $8.65 | $0.11 | 564,090.0 | -1.92% |
Jul 23, 2025 | $8.87 | $8.79 | $0.08 | 284,294.0 | +1.49% |
Jul 22, 2025 | $8.73 | $8.64 | $0.09 | 498,630.0 | +4.31% |
Jul 21, 2025 | $8.40 | $8.31 | $0.09 | 424,961.0 | +2.83% |
Jul 18, 2025 | $8.22 | $8.10 | $0.12 | 217,133.0 | -0.37% |
Jul 17, 2025 | $8.18 | $8.08 | $0.10 | 439,504.0 | -1.21% |
Jul 16, 2025 | $8.27 | $8.13 | $0.14 | 422,861.0 | +0.24% |
Jul 15, 2025 | $8.36 | $8.22 | $0.14 | 364,215.0 | -0.84% |
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 |
---|---|---|---|---|---|
Aug, 2025 | $8.04 | $7.53 | $0.51 | 2,243,761.0 | +0.06% |
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 | 21,090,745.0 | -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% |
Cap:
|
Volume (24h):