Skip to main content
Global X Gold Producer Equity Covered Call ETF (TSX: GLCC)
Canada flag Canada · Delayed Price · Currency is CAD
29.21
+0.24 (0.83%)
Jan 29, 2025, 3:53 PM EST

GLCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202529.0029.4829.0029.0529.050.28%24,346
Jan 28, 202528.5129.0028.5128.9728.971.15%17,479
Jan 27, 202528.9228.9228.3928.6428.64-1.48%41,900
Jan 24, 202528.8329.1028.8329.0729.071.64%31,729
Jan 23, 202528.5528.6028.1428.6028.60-0.21%38,200
Jan 22, 202528.8928.9228.5028.6628.660.60%48,400
Jan 21, 202528.3028.8528.3028.4928.491.57%34,242
Jan 20, 202528.0028.0627.9628.0528.05-0.21%14,500
Jan 17, 202527.6528.1427.6528.1128.111.26%33,000
Jan 16, 202528.0128.2527.7427.7627.76-0.18%22,800
Jan 15, 202528.0128.0327.5627.8127.810.22%26,439
Jan 14, 202527.0427.7627.0427.7527.752.29%11,100
Jan 13, 202527.3927.3927.0027.1327.13-2.16%49,822
Jan 10, 202528.0628.1827.6027.7327.73-0.36%31,322
Jan 9, 202527.4027.8327.4027.8327.831.61%23,500
Jan 8, 202526.8927.3926.8927.3927.392.78%32,148
Jan 7, 202526.8027.1226.5426.6526.651.72%24,600
Jan 6, 202526.7926.7926.2026.2026.20-1.91%52,616
Jan 3, 202526.9226.9226.7026.7126.71-0.74%12,000
Jan 2, 202526.2426.9526.2426.9126.915.04%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
Oct 7, 202428.0828.0927.6727.8527.19-1.14%42,047
Oct 4, 202428.2128.6228.1428.1727.51-0.77%36,111
Oct 3, 202428.4228.5028.1728.3927.72-1.46%25,021
Oct 2, 202428.9029.0328.6328.8128.13-0.35%11,600
Oct 1, 202428.7529.1128.6528.9128.232.01%22,300
Sep 30, 202428.9328.9328.0928.3427.67-2.17%32,400
Sep 27, 202429.4229.6028.9628.9728.29-3.21%25,212
Sep 26, 202429.7730.1129.6729.9329.010.77%29,640
Sep 25, 202429.6129.9029.5929.7028.790.34%28,941
Sep 24, 202429.3029.7329.2529.6028.691.20%19,800
Sep 23, 202429.3329.8129.2529.2528.35-0.03%50,236
Sep 20, 202429.1529.3929.1329.2628.361.81%22,044
Sep 19, 202429.1929.1928.5728.7427.860.77%19,640
Sep 18, 202429.0029.6028.5228.5227.64-1.28%44,709
Sep 17, 202429.1029.2528.7928.8928.00-0.69%29,227
Sep 16, 202429.2929.3128.9529.0928.20-0.34%63,625
Sep 13, 202428.9029.3328.9029.1928.292.21%43,700
Sep 12, 202427.5928.7327.5928.5627.685.19%81,219
Sep 11, 202426.8027.1526.6327.1526.320.33%18,000
Sep 10, 202426.5527.0626.4527.0626.231.54%27,806
Sep 9, 202426.3626.6826.3626.6525.831.25%26,000
Sep 6, 202426.9426.9626.3026.3225.51-2.16%31,511