Skip to main content
Global X Gold Producer Equity Covered Call ETF (TSX: GLCC)
Canada flag Canada · Delayed Price · Currency is CAD
26.16
+0.03 (0.11%)
Dec 24, 2024, 12:56 PM EST

GLCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202426.2426.2425.9826.1626.160.11%10,125
Dec 23, 202425.9826.1825.8326.1326.13-0.04%17,700
Dec 20, 202425.9726.3525.8626.1426.141.63%23,329
Dec 19, 202425.9126.1925.6425.7225.72-0.89%19,700
Dec 18, 202426.9526.9525.8825.9525.95-3.78%47,935
Dec 17, 202426.9427.0126.5526.9726.97-0.59%28,339
Dec 16, 202427.3027.3027.0027.1327.13-0.91%61,830
Dec 13, 202427.8927.8927.3027.3827.38-2.49%36,603
Dec 12, 202428.3828.5028.0728.0828.08-3.14%13,737
Dec 11, 202428.3328.9928.2028.9928.993.54%43,000
Dec 10, 202428.1528.2227.9828.0028.000.39%13,026
Dec 9, 202427.9928.3727.8527.8927.892.84%41,029
Dec 6, 202427.3327.4927.0727.1227.12-0.84%22,015
Dec 5, 202427.6227.7327.2527.3527.35-1.19%12,704
Dec 4, 202427.8227.9727.6027.6827.68-0.36%17,514
Dec 3, 202426.9927.9726.9927.7827.783.62%42,400
Dec 2, 202427.2427.2426.8026.8126.81-2.08%25,237
Nov 29, 202427.5227.5227.1927.3827.38-0.98%22,000
Nov 28, 202427.5727.6527.4727.6527.430.73%8,100
Nov 27, 202427.7727.8127.3527.4527.23-0.36%33,000
Nov 26, 202427.4927.5827.2727.5527.330.92%22,416
Nov 25, 202427.4927.4927.1027.3027.08-3.02%57,000
Nov 22, 202428.2728.2827.9828.1527.930.82%38,334
Nov 21, 202427.9927.9927.5227.9227.700.94%25,447
Nov 20, 202427.6927.6927.5127.6627.44-0.18%27,636
Nov 19, 202427.5727.7127.3527.7127.491.91%27,900
Nov 18, 202426.8427.4026.8427.1926.974.14%48,331
Nov 15, 202426.5626.5626.0226.1125.90-0.80%37,200
Nov 14, 202425.8526.4225.6426.3226.110.57%69,118
Nov 13, 202426.7626.9026.1126.1725.96-1.06%32,339
Nov 12, 202426.5026.5126.0826.4526.24-1.56%59,700
Nov 11, 202427.6727.7726.5126.8726.66-6.83%134,500
Nov 8, 202429.0029.0028.5428.8428.61-0.89%24,045
Nov 7, 202428.4729.1028.2829.1028.872.86%77,000
Nov 6, 202427.7828.4627.5428.2928.06-2.14%65,024
Nov 5, 202429.0629.2128.8028.9128.68-0.07%26,900
Nov 4, 202429.1629.3128.8328.9328.70-0.79%36,937
Nov 1, 202429.6629.8729.1529.1628.93-1.12%16,600
Oct 31, 202429.9329.9329.1729.4929.26-3.88%53,600
Oct 30, 202431.1931.1930.4830.6830.22-1.29%39,800
Oct 29, 202430.8231.0830.5831.0830.861.73%35,400
Oct 28, 202430.6530.7530.5330.5530.33-1.04%28,037
Oct 25, 202431.1531.1530.5930.8730.65-1.41%40,200
Oct 24, 202431.9931.9930.8031.3131.09-1.79%98,043
Oct 23, 202431.9132.0631.6231.8831.65-1.76%21,909
Oct 22, 202432.2132.5432.1832.4532.221.69%19,346
Oct 21, 202432.3432.4431.8431.9131.680.63%28,400
Oct 18, 202430.5031.8530.5031.7131.484.48%87,522
Oct 17, 202430.0030.5529.9930.3530.132.19%71,800
Oct 16, 202429.6630.2029.6629.7029.490.88%48,422
Oct 15, 202429.0029.4429.0029.4429.231.76%28,100
Oct 11, 202429.1529.2928.9328.9328.720.38%20,338
Oct 10, 202428.2828.8628.0028.8228.613.48%35,346
Oct 9, 202427.5727.8727.3627.8527.650.14%37,901
Oct 8, 202427.6627.8127.5027.8127.61-0.14%32,300
Oct 7, 202428.0828.0927.6727.8527.65-1.14%42,047
Oct 4, 202428.2128.6228.1428.1727.97-0.77%36,111
Oct 3, 202428.4228.5028.1728.3928.19-1.46%25,021
Oct 2, 202428.9029.0328.6328.8128.60-0.35%11,600
Oct 1, 202428.7529.1128.6528.9128.702.01%22,300
Sep 30, 202428.9328.9328.0928.3428.34-2.17%32,400
Sep 27, 202429.4229.6028.9628.9728.97-3.21%25,212
Sep 26, 202429.7730.1129.6729.9329.710.77%29,640
Sep 25, 202429.6129.9029.5929.7029.480.34%28,941
Sep 24, 202429.3029.7329.2529.6029.381.20%19,800
Sep 23, 202429.3329.8129.2529.2529.03-0.03%50,236
Sep 20, 202429.1529.3929.1329.2629.041.81%22,044
Sep 19, 202429.1929.1928.5728.7428.530.77%19,640
Sep 18, 202429.0029.6028.5228.5228.31-1.28%44,709
Sep 17, 202429.1029.2528.7928.8928.68-0.69%29,227
Sep 16, 202429.2929.3128.9529.0928.88-0.34%63,625
Sep 13, 202428.9029.3328.9029.1928.982.21%43,700
Sep 12, 202427.5928.7327.5928.5628.355.19%81,219
Sep 11, 202426.8027.1526.6327.1526.950.33%18,000
Sep 10, 202426.5527.0626.4527.0626.861.54%27,806
Sep 9, 202426.3626.6826.3626.6526.451.25%26,000
Sep 6, 202426.9426.9626.3026.3226.13-2.16%31,511
Sep 5, 202427.0127.0926.8726.9026.701.05%30,500
Sep 4, 202426.7826.8626.5926.6226.42-1.30%38,400
Sep 3, 202427.4927.4926.6526.9726.77-2.71%26,300
Aug 30, 202428.0028.0027.6127.7227.52-1.67%16,126
Aug 29, 202427.9628.3427.9428.1927.761.29%35,300
Aug 28, 202427.9727.9727.6227.8327.41-1.59%39,100
Aug 27, 202428.3428.3428.1028.2827.85-0.67%17,400
Aug 26, 202428.7428.7528.4028.4728.04-0.45%20,700
Aug 23, 202428.7828.8028.4428.6028.17-0.28%25,500
Aug 22, 202429.0129.0128.4828.6828.25-2.35%19,800
Aug 21, 202429.1329.4228.9729.3728.930.10%8,102
Aug 20, 202429.3829.6329.2329.3428.900.79%29,700
Aug 19, 202428.3929.1128.3929.1128.671.85%30,014
Aug 16, 202428.1228.6028.1228.5828.152.25%52,800
Aug 15, 202428.0028.0627.6727.9527.530.25%22,537
Aug 14, 202427.8227.9027.5227.8827.460.47%26,048
Aug 13, 202427.3427.9627.3427.7527.331.17%21,300
Aug 12, 202426.7527.5426.7527.4327.023.04%38,600
Aug 9, 202426.5826.6226.1826.6226.220.41%23,300
Aug 8, 202426.2326.6326.0026.5126.111.65%28,300
Aug 7, 202427.1027.1025.9326.0825.69-2.69%36,246
Aug 6, 202426.8027.0126.2226.8026.40-2.01%27,700
Aug 2, 202428.2628.5327.2027.3526.94-2.50%58,300