Glencore plc
GLCNFOTCBasic Materials● Active
$7.73
$-0.27(-3.38%)
Market Cap$90.4B
P/E Ratio—
52W High$8.3
52W Low$3.7
Glencore plc（GLCNF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
glcnf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$8.30
Jun 2, 2026
-6.9% from here
5-Year Low5Y
$2.88
Apr 7, 2025
+168.4% from low
IPO Priceadj.
$7.91
Jun 30, 2011
-2.3% since IPO
1 Year Ago
$3.93
Jun 9, 2025
+96.7% in 1Y
5 Years Ago
$4.51
Jun 9, 2021
+71.4% in 5Y
10 Years Ago
$2.01
Jun 9, 2016
+284.6% in 10Y
Historical Price Data · GLCNF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.90 | $8.00 | $7.85 | $8.00 | $8.00 | 36K | +1.27% |
| Jun 5, 2026 | $8.00 | $8.00 | $7.90 | $7.91 | $7.91 | 2K | -1.12% |
| Jun 4, 2026 | $8.06 | $8.19 | $8.06 | $8.16 | $8.16 | 71K | +1.24% |
| Jun 3, 2026 | $8.25 | $8.25 | $8.07 | $8.07 | $8.07 | 15K | -2.18% |
| Jun 2, 2026 | $8.00 | $8.30 | $8.00 | $8.19 | $8.19 | 23K | +2.37% |
| Jun 1, 2026 | $7.70 | $7.87 | $7.70 | $7.87 | $7.87 | 11K | +2.21% |
| May 29, 2026 | $7.75 | $7.80 | $7.65 | $7.71 | $7.71 | 10K | -0.52% |
| May 28, 2026 | $7.64 | $7.64 | $7.55 | $7.64 | $7.64 | 14K | +0.00% |
| May 27, 2026 | $7.78 | $7.79 | $7.64 | $7.72 | $7.72 | 26K | -0.77% |
| May 26, 2026 | $7.80 | $7.92 | $7.78 | $7.78 | $7.78 | 77K | -0.26% |
| May 22, 2026 | $7.63 | $7.66 | $7.60 | $7.63 | $7.63 | 9K | +0.00% |
| May 21, 2026 | $7.65 | $7.78 | $7.65 | $7.73 | $7.73 | 11K | +1.05% |
| May 20, 2026 | $7.55 | $7.68 | $7.54 | $7.55 | $7.55 | 7K | +0.00% |
| May 19, 2026 | $7.46 | $7.52 | $7.46 | $7.52 | $7.52 | 9K | +0.80% |
| May 18, 2026 | $7.68 | $7.76 | $7.67 | $7.75 | $7.75 | 26K | +0.91% |
| May 15, 2026 | $7.62 | $7.73 | $7.52 | $7.64 | $7.64 | 594K | +0.26% |
| May 14, 2026 | $7.97 | $8.12 | $7.89 | $7.94 | $7.94 | 16K | -0.38% |
| May 13, 2026 | $7.83 | $8.10 | $7.83 | $8.06 | $8.06 | 12K | +2.94% |
| May 12, 2026 | $7.81 | $7.81 | $7.68 | $7.74 | $7.74 | 42K | -0.90% |
| May 11, 2026 | $7.82 | $7.90 | $7.76 | $7.80 | $7.80 | 309K | -0.26% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GLCNF
Jan 1 → Dec 31 · 6 years2026+40.4%$5.70 → $8.00
+40.4%
2025+22.4%$4.42 → $5.41
+22.4%
2024-25.3%$5.90 → $4.41
-25.3%
2023-9.1%$6.60 → $6.00
-9.1%
2022+27.7%$5.19 → $6.63
+27.7%
2021+12.6%$4.52 → $5.09
+12.6%
Best Year2026 · +40.4%
Worst Year2024 · -25.3%
Positive Years4 / 6
Avg Annual Return+11.5%
6Y Total Return+77.0%
6Y CAGR~+10.0% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in GLCNF?
If you invested $1,000 in GLCNF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,846
Total Return+284.6%
CAGR~+14.4% / yr
Profit+$2,846
Based on Jun 9, 2016 · $2.01Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Glencore plc（GLCNF）所属板块为 Basic Materials，主要交易场所为 OTC。本页行情快照中的最近价为 $7.73。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GLCNF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GLCNF 历史股价FMP 日线复权 OHLCV