Skip to main content
Global X Gold Producer Equity Covered Call ETF (TSX:GLCC)
Canada flag Canada · Delayed Price · Currency is CAD
29.73
+0.14 (0.47%)
Mar 3, 2025, 3:59 PM EST

TSX:GLCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202530.1830.2829.6329.7329.730.47%49,060
Feb 28, 202529.5429.5928.7329.5929.59-0.87%40,797
Feb 27, 202530.4030.4029.7029.8529.62-2.74%48,200
Feb 26, 202529.9330.7029.9330.6930.451.79%14,200
Feb 25, 202530.2830.4129.6630.1529.92-1.57%36,745
Feb 24, 202530.7930.7929.9930.6330.390.79%47,439
Feb 21, 202530.9830.9830.3930.3930.16-2.60%60,039
Feb 20, 202530.9531.5930.9531.2030.961.40%25,927
Feb 19, 202530.8030.8130.4630.7730.53-0.10%18,400
Feb 18, 202530.7430.8830.5930.8030.560.88%56,100
Feb 14, 202531.2731.2730.4630.5330.29-2.49%43,200
Feb 13, 202531.8931.8931.1031.3131.07-0.54%23,241
Feb 12, 202531.0031.6231.0031.4831.241.06%22,300
Feb 11, 202531.4831.4930.8431.1530.91-1.27%26,131
Feb 10, 202531.4731.6931.4231.5531.312.44%48,500
Feb 7, 202530.9331.1530.7230.8030.56-0.19%27,627
Feb 6, 202530.9730.9730.6730.8630.62-0.06%24,200
Feb 5, 202530.4731.1530.4730.8830.641.91%36,921
Feb 4, 202530.6130.6130.1230.3030.07-0.79%20,445
Feb 3, 202530.2231.0030.2130.5430.301.87%49,434
Jan 31, 202530.4730.4729.8529.9829.75-1.54%28,818
Jan 30, 202529.6030.4729.6030.4529.994.25%93,700
Jan 29, 202529.0029.4828.9229.2128.770.83%33,134
Jan 28, 202528.5129.0028.5128.9728.751.15%17,500
Jan 27, 202528.9228.9228.3928.6428.42-1.48%41,900
Jan 24, 202528.8329.1028.8329.0728.851.64%31,729
Jan 23, 202528.5528.6028.1428.6028.38-0.21%38,200
Jan 22, 202528.8928.9228.5028.6628.440.60%48,400
Jan 21, 202528.3028.8528.3028.4928.271.57%34,242
Jan 20, 202528.0028.0627.9628.0527.84-0.21%14,500
Jan 17, 202527.6528.1427.6528.1127.901.26%33,000
Jan 16, 202528.0128.2527.7427.7627.55-0.18%22,800
Jan 15, 202528.0128.0327.5627.8127.600.22%26,439
Jan 14, 202527.0427.7627.0427.7527.542.29%11,100
Jan 13, 202527.3927.3927.0027.1326.93-2.16%49,822
Jan 10, 202528.0628.1827.6027.7327.52-0.36%31,322
Jan 9, 202527.4027.8327.4027.8327.621.61%23,500
Jan 8, 202526.8927.3926.8927.3927.182.78%32,148
Jan 7, 202526.8027.1226.5426.6526.451.72%24,600
Jan 6, 202526.7926.7926.2026.2026.00-1.91%52,616
Jan 3, 202526.9226.9226.7026.7126.51-0.74%12,000
Jan 2, 202526.2426.9526.2426.9126.715.04%41,508
Dec 31, 202425.5425.6725.3425.6225.62-0.04%14,040
Dec 30, 202425.8725.8725.4225.6325.41-1.88%26,716
Dec 27, 202426.0026.1225.9426.1225.90-0.15%21,600
Dec 24, 202426.2426.2425.9826.1625.940.11%10,125
Dec 23, 202425.9826.1825.8326.1325.91-0.04%17,700
Dec 20, 202425.9726.3525.8626.1425.911.63%23,329
Dec 19, 202425.9126.1925.6425.7225.50-0.89%19,700
Dec 18, 202426.9526.9525.8825.9525.73-3.78%47,935
Dec 17, 202426.9427.0126.5526.9726.74-0.59%28,339
Dec 16, 202427.3027.3027.0027.1326.89-0.91%61,830
Dec 13, 202427.8927.8927.3027.3827.14-2.49%36,603
Dec 12, 202428.3828.5028.0728.0827.84-3.14%13,737
Dec 11, 202428.3328.9928.2028.9928.743.54%43,000
Dec 10, 202428.1528.2227.9828.0027.760.39%13,026
Dec 9, 202427.9928.3727.8527.8927.652.84%41,029
Dec 6, 202427.3327.4927.0727.1226.89-0.84%22,015
Dec 5, 202427.6227.7327.2527.3527.12-1.19%12,704
Dec 4, 202427.8227.9727.6027.6827.44-0.36%17,514
Dec 3, 202426.9927.9726.9927.7827.543.62%42,400
Dec 2, 202427.2427.2426.8026.8126.58-2.08%25,237
Nov 29, 202427.5227.5227.1927.3827.14-0.98%22,000
Nov 28, 202427.5727.6527.4727.6527.190.73%8,100
Nov 27, 202427.7727.8127.3527.4527.00-0.36%33,000
Nov 26, 202427.4927.5827.2727.5527.100.92%22,416
Nov 25, 202427.4927.4927.1027.3026.85-3.02%57,000
Nov 22, 202428.2728.2827.9828.1527.690.82%38,334
Nov 21, 202427.9927.9927.5227.9227.460.94%25,447
Nov 20, 202427.6927.6927.5127.6627.20-0.18%27,636
Nov 19, 202427.5727.7127.3527.7127.251.91%27,900
Nov 18, 202426.8427.4026.8427.1926.744.14%48,331
Nov 15, 202426.5626.5626.0226.1125.68-0.80%37,200
Nov 14, 202425.8526.4225.6426.3225.890.57%69,118
Nov 13, 202426.7626.9026.1126.1725.74-1.06%32,339
Nov 12, 202426.5026.5126.0826.4526.01-1.56%59,700
Nov 11, 202427.6727.7726.5126.8726.43-6.83%134,500
Nov 8, 202429.0029.0028.5428.8428.36-0.89%24,045
Nov 7, 202428.4729.1028.2829.1028.622.86%77,000
Nov 6, 202427.7828.4627.5428.2927.82-2.14%65,024
Nov 5, 202429.0629.2128.8028.9128.43-0.07%26,900
Nov 4, 202429.1629.3128.8328.9328.45-0.79%36,937
Nov 1, 202429.6629.8729.1529.1628.68-1.12%16,600
Oct 31, 202429.9329.9329.1729.4929.00-3.88%53,600
Oct 30, 202431.1931.1930.4830.6829.96-1.29%39,800
Oct 29, 202430.8231.0830.5831.0830.351.73%35,400
Oct 28, 202430.6530.7530.5330.5529.83-1.04%28,037
Oct 25, 202431.1531.1530.5930.8730.14-1.41%40,200
Oct 24, 202431.9931.9930.8031.3130.57-1.79%98,043
Oct 23, 202431.9132.0631.6231.8831.13-1.76%21,909
Oct 22, 202432.2132.5432.1832.4531.691.69%19,346
Oct 21, 202432.3432.4431.8431.9131.160.63%28,400
Oct 18, 202430.5031.8530.5031.7130.964.48%87,522
Oct 17, 202430.0030.5529.9930.3529.642.19%71,800
Oct 16, 202429.6630.2029.6629.7029.000.88%48,422
Oct 15, 202429.0029.4429.0029.4428.751.76%28,100
Oct 11, 202429.1529.2928.9328.9328.250.38%20,338
Oct 10, 202428.2828.8628.0028.8228.143.48%35,346
Oct 9, 202427.5727.8727.3627.8527.190.14%37,901
Oct 8, 202427.6627.8127.5027.8127.16-0.14%32,300