Get the Stockscreener App
7.13
18.83%
1.13
Glencore plc ADR Stock (GLNCY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 25, 2025 | $7.18 | $7.07 | $0.11 | 1,032,029.0 | +18.83% |
| Apr 04, 2025 | $6.15 | $5.96 | $0.19 | 3,718,379.0 | -11.50% |
| Apr 03, 2025 | $6.99 | $6.77 | $0.22 | 1,752,734.0 | -7.38% |
| Apr 02, 2025 | $7.33 | $7.25 | $0.08 | 810,508.0 | +0.27% |
| Apr 01, 2025 | $7.35 | $7.23 | $0.12 | 1,031,174.0 | -0.14% |
| Mar 31, 2025 | $7.34 | $7.19 | $0.15 | 1,797,115.0 | -2.66% |
| Mar 28, 2025 | $7.69 | $7.50 | $0.19 | 551,461.0 | -1.96% |
| Mar 27, 2025 | $7.71 | $7.63 | $0.08 | 710,842.0 | -1.67% |
| Mar 26, 2025 | $7.84 | $7.74 | $0.102 | 702,179.0 | -0.64% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $7.35 | $5.96 | $1.39 | 8,344,824.0 | -2.46% |
| Mar, 2025 | $8.45 | $7.19 | $1.26 | 18,958,449.0 | -7.82% |
| Feb, 2025 | $9.02 | $7.90 | $1.12 | 19,424,907.0 | -8.11% |
| Jan, 2025 | $9.80 | $8.49 | $1.31 | 20,738,382.0 | -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 | 18,667,235.0 | -8.85% |
| Nov, 2024 | $10.82 | $9.41 | $1.41 | 15,677,084.0 | -7.95% |
| Oct, 2024 | $11.56 | $10.23 | $1.33 | 10,923,761.0 | -8.82% |
| Sep, 2024 | $11.47 | $9.33 | $2.14 | 14,246,959.0 | +9.05% |
| Aug, 2024 | $10.93 | $9.68 | $1.25 | 14,528,874.0 | -4.98% |
| Jul, 2024 | $12.44 | $10.56 | $1.88 | 7,970,763.0 | -2.56% |
| Jun, 2024 | $12.31 | $11.25 | $1.06 | 7,650,357.0 | -7.65% |
| May, 2024 | $12.74 | $11.13 | $1.61 | 9,158,071.0 | +5.18% |
| Apr, 2024 | $12.11 | $10.66 | $1.45 | 14,727,082.0 | +6.62% |
| Mar, 2024 | $11.00 | $9.47 | $1.53 | 15,517,204.0 | +15.63% |
| Feb, 2024 | $10.87 | $9.26 | $1.61 | 18,022,778.0 | -10.58% |
| Jan, 2024 | $11.91 | $10.05 | $1.86 | 13,923,633.0 | +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% |
6.25%
0.05%
Cap:
|
Volume (24h):