TSX:GLCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	37.29	37.47	37.17	37.41	37.41	1.08%	18,578
Jun 12, 2025	36.73	37.11	36.60	37.01	37.01	2.52%	36,500
Jun 11, 2025	35.92	36.10	35.70	36.10	36.10	1.04%	16,117
Jun 10, 2025	36.54	36.54	35.68	35.73	35.73	-1.54%	45,300
Jun 9, 2025	36.14	36.39	35.94	36.29	36.29	0.39%	25,600
Jun 6, 2025	36.83	36.83	36.06	36.15	36.15	-1.50%	25,115
Jun 5, 2025	36.70	37.35	36.45	36.70	36.70	0.85%	94,846
Jun 4, 2025	36.50	36.57	36.28	36.39	36.39	-0.08%	20,200
Jun 3, 2025	36.51	36.51	36.08	36.42	36.42	-0.76%	31,912
Jun 2, 2025	35.43	36.79	35.43	36.70	36.70	5.25%	69,740
May 30, 2025	34.83	34.88	34.50	34.87	34.87	-0.80%	10,000
May 29, 2025	35.39	35.50	35.12	35.15	34.89	-0.48%	22,800
May 28, 2025	35.19	35.33	34.98	35.32	35.06	1.09%	9,108
May 27, 2025	34.75	35.07	34.52	34.94	34.68	-1.16%	21,700
May 26, 2025	35.12	35.36	35.12	35.35	35.09	0.57%	28,625
May 23, 2025	35.26	35.30	34.90	35.15	34.89	1.33%	24,200
May 22, 2025	34.80	34.90	34.37	34.69	34.43	-0.40%	10,839
May 21, 2025	34.71	35.00	34.60	34.83	34.57	1.02%	26,019
May 20, 2025	33.41	34.48	33.41	34.48	34.22	4.58%	54,108
May 16, 2025	32.35	32.97	32.10	32.97	32.73	0.09%	27,621
May 15, 2025	32.54	32.95	32.43	32.94	32.70	1.92%	67,200
May 14, 2025	32.27	32.39	31.95	32.32	32.08	-2.09%	77,900
May 13, 2025	33.01	33.11	32.85	33.01	32.77	-0.12%	39,900
May 12, 2025	33.95	34.00	32.86	33.05	32.81	-7.73%	160,512
May 9, 2025	34.90	35.82	34.85	35.82	35.56	3.47%	79,200
May 8, 2025	34.94	35.11	34.57	34.62	34.36	-1.20%	30,200
May 7, 2025	34.43	35.16	34.43	35.04	34.78	-0.65%	40,400
May 6, 2025	34.32	35.27	34.32	35.27	35.01	3.89%	37,000
May 5, 2025	33.95	34.02	33.56	33.95	33.70	3.57%	18,600
May 2, 2025	33.35	33.38	32.54	32.78	32.54	-0.79%	30,100
May 1, 2025	33.53	33.53	32.66	33.04	32.80	-3.50%	42,300
Apr 30, 2025	33.77	34.24	33.77	34.24	34.24	0.23%	35,200
Apr 29, 2025	34.43	34.44	34.16	34.16	33.90	-0.93%	6,321
Apr 28, 2025	34.24	34.48	33.93	34.48	34.22	0.44%	25,300
Apr 25, 2025	33.09	34.33	33.09	34.33	34.07	-1.32%	25,800
Apr 24, 2025	34.75	34.85	34.35	34.79	34.53	0.81%	13,300
Apr 23, 2025	34.02	34.67	33.68	34.51	34.25	-2.62%	156,215
Apr 22, 2025	36.59	36.59	35.25	35.44	35.17	-1.94%	53,130
Apr 21, 2025	36.99	37.00	35.80	36.14	35.86	0.42%	85,702
Apr 17, 2025	36.33	36.33	35.82	35.99	35.72	-1.45%	35,000
Apr 16, 2025	37.00	37.12	36.33	36.52	36.24	1.53%	57,300
Apr 15, 2025	35.68	35.99	35.47	35.97	35.70	1.61%	32,500
Apr 14, 2025	34.88	35.52	34.65	35.40	35.13	0.40%	40,600
Apr 11, 2025	34.75	35.53	34.75	35.26	34.99	3.58%	66,700
Apr 10, 2025	33.29	34.31	33.14	34.04	33.78	3.50%	106,511
Apr 9, 2025	31.50	33.09	31.50	32.89	32.64	7.34%	87,046
Apr 8, 2025	31.94	31.94	30.52	30.64	30.41	-0.33%	68,128
Apr 7, 2025	29.79	31.99	29.25	30.74	30.51	-0.10%	75,125
Apr 4, 2025	32.29	32.29	30.47	30.77	30.54	-7.21%	130,306
Apr 3, 2025	32.34	33.61	31.95	33.16	32.91	-2.04%	44,012