Get the Stockscreener App
10.24
1.89%
0.19
After Hours:
10.11
-0.13
-1.27%
Glencore plc ADR Stock (GLNCY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 18, 2025 | $10.34 | $10.23 | $0.11 | 264,597.0 | +1.89% |
| Dec 09, 2025 | $10.14 | $9.94 | $0.196 | 530,331.0 | +0.20% |
| Dec 08, 2025 | $10.12 | $10.01 | $0.115 | 369,452.0 | -0.30% |
| Dec 05, 2025 | $10.19 | $10.02 | $0.165 | 418,605.0 | -0.89% |
| Dec 04, 2025 | $10.21 | $10.09 | $0.12 | 809,486.0 | -0.10% |
| Dec 03, 2025 | $10.28 | $10.04 | $0.24 | 2,251,975.0 | +7.29% |
| Dec 02, 2025 | $9.57 | $9.44 | $0.13 | 2,027,839.0 | -0.84% |
| Dec 01, 2025 | $9.76 | $9.55 | $0.21 | 387,200.0 | +0.21% |
| Nov 28, 2025 | $9.53 | $9.44 | $0.093 | 179,197.0 | +3.36% |
| Nov 26, 2025 | $9.25 | $9.12 | $0.125 | 356,056.0 | +1.32% |
| Nov 25, 2025 | $9.17 | $9.04 | $0.13 | 313,998.0 | +1.11% |
| Nov 24, 2025 | $9.02 | $8.86 | $0.164 | 334,636.0 | +2.27% |
| Nov 21, 2025 | $8.81 | $8.66 | $0.15 | 537,030.0 | -1.57% |
| Nov 20, 2025 | $9.19 | $8.91 | $0.275 | 777,513.0 | -2.72% |
| Nov 19, 2025 | $9.25 | $9.14 | $0.11 | 331,260.0 | -0.11% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $10.34 | $9.44 | $0.90 | 7,059,485.0 | +7.45% |
| Nov, 2025 | $9.80 | $8.66 | $1.14 | 9,191,869.0 | -0.10% |
| Oct, 2025 | $9.90 | $8.99 | $0.9101 | 14,544,151.0 | +3.70% |
| Sep, 2025 | $9.20 | $7.49 | $1.71 | 22,739,150.0 | +17.05% |
| Aug, 2025 | $8.17 | $7.44 | $0.73 | 17,474,540.0 | -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 | 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% |
4.76%
0.58%
Cap:
|
Volume (24h):