Glencore Share Price history. The following table shows end-of-day data GLEN.L historical share prices for Glencore, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
Mon, 22nd Jan 2018407.25408.575401.50402.42529,848,245
Fri, 19th Jan 2018408.00419.35398.475407.07528,850,894
Thu, 18th Jan 2018408.45410.95390.40407.22553,141,496
Wed, 17th Jan 2018401.50410.725394.30405.77563,091,410
Tue, 16th Jan 2018403.45413.625394.875405.92542,952,339
Mon, 15th Jan 2018412.90418.075409.15409.5531,943,682
Fri, 12th Jan 2018409.00415.625403.775407.57545,146,258
Thu, 11th Jan 2018405.00411.00398.725406.77554,375,326
Wed, 10th Jan 2018396.30404.60396.05405.3539,062,672
Tue, 9th Jan 2018395.80400.00395.50397.5029,852,274
Mon, 8th Jan 2018390.00395.625372.35395.0026,407,344
Fri, 5th Jan 20180.00398.525384.90387.8535,212,437
Thu, 4th Jan 2018393.25394.60376.825390.97538,139,979
Wed, 3rd Jan 2018390.95397.875380.775389.9527,276,657
Tue, 2nd Jan 2018389.80401.70386.15394.2028,667,906
Mon, 1st Jan 20180.000.000.00390.000
Fri, 29th Dec 2017384.95397.95380.95390.0022,075,487
Thu, 28th Dec 2017384.55395.425369.325385.4020,846,771
Wed, 27th Dec 2017376.00392.55376.00383.12531,893,260
Tue, 26th Dec 20170.000.000.00375.400
Mon, 25th Dec 20170.000.000.00375.400
Fri, 22nd Dec 2017374.30384.875364.90375.3010,299,302
Thu, 21st Dec 2017370.50379.925356.20376.12532,335,557
Wed, 20th Dec 2017368.65379.65365.05370.5530,312,675
Tue, 19th Dec 2017369.35378.15362.65367.6549,212,607
Mon, 18th Dec 2017364.85378.775361.25369.5532,240,117
Fri, 15th Dec 2017361.00364.65359.05362.7560,325,721
Thu, 14th Dec 2017352.35358.50352.20357.3541,331,790
Wed, 13th Dec 2017349.00355.05347.50354.0055,564,798
Tue, 12th Dec 2017352.00353.40345.00347.4560,606,344
Mon, 11th Dec 2017343.00352.70343.00351.3041,842,055
Fri, 8th Dec 2017342.00345.60338.55345.5046,549,396
Wed, 6th Dec 2017329.15339.25326.05336.5044,341,761
Tue, 5th Dec 2017334.25338.60332.55333.2038,118,464
Mon, 4th Dec 2017342.00344.95339.95342.1020,283,457
Fri, 1st Dec 2017339.60343.20334.85337.7527,790,173
Thu, 30th Nov 2017340.30346.85338.45339.6066,393,237
Wed, 29th Nov 2017350.85351.80340.40341.8533,999,285
Tue, 28th Nov 2017350.95353.05346.90352.0052,983,960
Mon, 27th Nov 2017359.35362.30355.90357.1016,409,482
Fri, 24th Nov 2017364.55365.80361.35362.3520,588,351
Thu, 23rd Nov 2017359.90366.90358.55364.0516,906,474
Wed, 22nd Nov 2017362.65366.10361.40363.5030,681,389
Tue, 21st Nov 2017359.95364.95356.85362.1028,821,618
Mon, 20th Nov 2017350.95359.90348.05359.8529,880,270
Fri, 17th Nov 2017354.00355.20348.05353.4533,382,741
Thu, 16th Nov 2017350.80356.10347.10353.3032,659,475
Wed, 15th Nov 2017349.95350.65340.15349.9065,279,823
Tue, 14th Nov 2017363.45364.05352.35354.7531,222,894
Mon, 13th Nov 2017366.50367.30358.00363.9522,178,365
Showing 1 to 50 of 1,691 entries