GraniteShares 3x Long Glencore Daily ETC - 3LGL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	434.6	435.1	435.1	435.1	417	5,549
September 25, 2025	420.1	426.85	426.85	441.8	420.1	28,517
September 24, 2025	368.5	415.5	415.5	423.6	368.5	86,016
September 23, 2025	373.8	389.9	389.9	399.1	373.8	59,237
September 22, 2025	356.2	377.6	377.6	383.6	356.2	72,706
September 19, 2025	362.9	357.8	357.8	362.9	336	172
September 18, 2025	330.6	335.45	335.45	345.4	330.6	2,577
September 17, 2025	348.1	335.3	335.3	348.1	335.3	2,736
September 16, 2025	348.8	348.85	348.85	359.9	346.4	439
September 15, 2025	325	335.55	335.55	336.7	316.4	5,398
September 12, 2025	329.1	327	327	348.7	310	7,536
September 11, 2025	313.3	308.7	308.7	313.3	296.2	4,871
September 10, 2025	313.9	302.95	302.95	316.1	302.5	5,596
September 09, 2025	278	320.15	320.15	325.2	278	53,191
September 08, 2025	287.9	277.8	277.8	287.9	272.4	3,365
September 05, 2025	288.4	278.55	278.55	291.8	276.8	6,771
September 04, 2025	284.2	276.35	276.35	286.5	275.5	6,810
September 03, 2025	272.61	279.75	279.75	289.4	270.1	9,658
September 02, 2025	287.4	269.85	269.85	288.4	269.1	15,724
September 01, 2025	298.9	282.55	282.55	300.2	282.55	4,788
August 29, 2025	312.8	296.05	296.05	312.8	289.5	9,194
August 28, 2025	301.9	305.9	305.9	312.7	289.1	126,487
August 27, 2025	317.3	287.35	287.35	317.3	287.35	19,393
August 26, 2025	299.7	288.15	288.15	302.6	271.8	12,026
August 22, 2025	288.8	290.65	290.65	295.6	281.4	6,605
August 21, 2025	302.9	287.75	287.75	302.9	282.9	7,629
August 20, 2025	292.3	289.3	289.3	293.1	276.3	19,756
August 19, 2025	272.9	291.05	291.05	298.9	272.9	8,326
August 18, 2025	315.8	278.3	278.3	315.8	276.9	155,387
August 15, 2025	341.2	312.1	312.1	341.2	312.1	183,771
August 14, 2025	310.8	298.8	298.8	310.8	293.5	4,003
August 13, 2025	303.7	303.9	303.9	303.9	295	33,306
August 12, 2025	297.8	301.45	301.45	301.45	286.6	19,270
August 11, 2025	286.9	297.05	297.05	297.1	285.12	91,921
August 08, 2025	276.7	282.95	282.95	283.3	271.6	53,809
August 07, 2025	260.2	258.4	258.4	262.4	244.4	150,053
August 06, 2025	317.1	274.75	274.75	317.1	274.75	22,364
August 05, 2025	333.6	327.85	327.85	333.6	316.2	9,778
August 04, 2025	336.7	318.65	318.65	336.7	318.65	2,212
August 01, 2025	343	316.1	316.1	343	310.9	34,109
July 31, 2025	342.7	333.25	333.25	343.4	310.3	44,050
July 30, 2025	354.9	363.05	363.05	365.3	332.9	51,424
July 29, 2025	386.9	334.15	334.15	386.9	334.15	16,913
July 28, 2025	395.6	373.9	373.9	395.6	355.9	24,566
July 25, 2025	400	384.95	384.95	400	383	18,095
July 24, 2025	423.9	400.95	400.95	424.5	400.95	13,366
July 23, 2025	413.7	420.9	420.9	428.6	402.9	46,709
July 22, 2025	392.6	406.45	406.45	411	386.3	7,165
July 21, 2025	387	367.85	367.85	387	359.4	17,850
July 18, 2025	351.9	350.95	350.95	362.1	348.8	2,108
July 17, 2025	360.9	339.9	339.9	362.6	339.8	2,511
July 16, 2025	359.9	353.45	353.45	362.4	343.5	7,527
July 15, 2025	379.4	360.2	360.2	379.4	359.7	3,064
July 14, 2025	393.2	363.75	363.75	393.2	360.3	3,823
July 11, 2025	365.3	367.65	367.65	375	353.5	13,487
July 10, 2025	345	369.15	369.15	371	336	25,436
July 09, 2025	340	319.2	319.2	340	319.2	18,228
July 08, 2025	360.4	353.65	353.65	360.4	338.8	16,063
July 07, 2025	333	323.4	323.4	345.6	322.1	3,167
July 04, 2025	335	342.1	342.1	344.8	335	11,373

GraniteShares 3x Long Glencore Daily ETC (3LGL.L) LSE