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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,210.5	1,197	1,197	1,260.5	1,180.5	2,156
February 19, 2026	1,107	1,171.5	1,171.5	1,207.5	1,107	2,848
February 18, 2026	1,171.86	1,193.75	1,193.75	1,229	1,160	6,328
February 17, 2026	1,055.64	1,073	1,073	1,073	1,044	5,676
February 16, 2026	1,088.18	1,117.5	1,117.5	1,117.5	1,070	2,762
February 13, 2026	1,151	1,141.25	1,141.25	1,151	1,141.25	935
February 12, 2026	1,244.5	1,115.75	1,115.75	1,244.5	1,115.75	26
February 11, 2026	1,208	1,188	1,188	1,232.5	1,188	2,603
February 10, 2026	1,183.5	1,142.5	1,142.5	1,183.5	1,142.5	2,779
February 09, 2026	1,075.5	1,183.5	1,183.5	1,183.5	1,075.5	404
February 06, 2026	929	1,072	1,072	1,095	929	7,934
February 05, 2026	1,156.5	1,001.13	1,001.13	1,236.5	946	19,861
February 04, 2026	1,306.5	1,331	1,331	1,449.5	1,290	7,604
February 03, 2026	1,327	1,338.25	1,338.25	1,338.25	1,242	1,243
February 02, 2026	1,115.6	1,220.75	1,220.75	1,220.75	1,049.56	17,422
January 30, 2026	1,125	1,208	1,208	1,245	1,125	20,336
January 29, 2026	1,312.5	1,293.75	1,293.75	1,471.5	1,290.61	8,550
January 28, 2026	1,304	1,273	1,273	1,304	1,251.5	1,346
January 27, 2026	1,207	1,234	1,234	1,234	1,207	61
January 26, 2026	1,181	1,238.5	1,238.5	1,264.7	1,181	3,237
January 23, 2026	1,141.5	1,220.25	1,220.25	1,220.25	1,141.5	3,334
January 22, 2026	1,218.5	1,155.75	1,155.75	1,218.5	1,143	228
January 21, 2026	1,135.5	1,231.75	1,231.75	1,236.43	1,135.5	3,353
January 20, 2026	1,105	1,089.25	1,089.25	1,105	1,086.5	5,816
January 19, 2026	1,079	1,106.75	1,106.75	1,106.75	1,079	3,170
January 16, 2026	1,150	1,079	1,079	1,150	1,079	1,303
January 15, 2026	1,137.5	1,184.25	1,184.25	1,184.25	1,125	8,200
January 14, 2026	1,128	1,116	1,116	1,128	1,059.98	12,897
January 13, 2026	1,035.5	1,042	1,042	1,042	983	14,569
January 12, 2026	974.75	1,015.5	1,015.5	1,034	966.5	9,936
January 09, 2026	878	908.88	908.88	957.75	855	60,551
January 08, 2026	753.75	717.75	717.75	775	717.75	9,230
January 07, 2026	799.47	771.5	771.5	799.47	771.5	7,568
January 06, 2026	792.5	811.88	811.88	812.5	777.5	1,584
January 05, 2026	747.75	753.25	753.25	753.25	747.75	3,273
January 02, 2026	728	720.63	720.63	757.25	720.63	7,883
December 31, 2025	700.5	696.5	696.5	700.5	696.5	1,166
December 30, 2025	688.91	701.88	701.88	701.88	688.91	1,160
December 29, 2025	662	650.25	650.25	685.39	641.75	5,200
December 24, 2025	649.46	642.5	642.5	651.24	642.5	1,167
December 23, 2025	615	638	638	638	606	5,685
December 22, 2025	605.5	627.13	627.13	650.25	605.5	2,099
December 19, 2025	600.5	605.5	605.5	605.5	600.5	1,165
December 18, 2025	574.25	607	607	607	574.25	1,495
December 17, 2025	567.75	573.5	573.5	583.25	567.75	4
December 16, 2025	567.25	543.38	543.38	567.25	543.38	3,806
December 15, 2025	575	584.25	584.25	584.25	575	2,405
December 12, 2025	591.5	561.38	561.38	591.5	561.38	340
December 11, 2025	588.75	591.38	591.38	591.38	588.75	1,267
December 10, 2025	572.25	572.25	572.25	572.25	572.25	1
December 09, 2025	582.25	582.25	582.25	582.25	582.25	0
December 08, 2025	577	569.25	569.25	577	569.25	1,063
December 05, 2025	598.75	582.13	582.13	598.75	582.13	1,890
December 04, 2025	581	592.25	592.25	592.25	562	5,589
December 03, 2025	562.5	597	597	603	562.5	5,106
December 02, 2025	515	496.4	496.4	515	496.4	6,091
December 01, 2025	531.5	523.13	523.13	536.25	523.13	1,664
November 28, 2025	497.5	495.77	495.77	510	489.4	359
November 27, 2025	456.2	485.55	485.55	507.5	455.6	106
November 26, 2025	457	461.7	461.7	461.7	450	1,829

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