Global X - Gold Producer Equity Covered Call - ETF - GLCC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	52.91	53.8	53.8	53.84	52.91	7,700
December 03, 2025	54.29	53.36	53.36	54.54	53.36	10,970
December 02, 2025	54.68	53.95	53.95	55	52.77	27,346
December 01, 2025	55.36	55.06	55.06	55.65	54.66	27,800
November 28, 2025	54.9	55.27	55.27	55.27	54.34	31,501
November 27, 2025	54.31	54.93	54.93	54.95	54.31	10,900
November 26, 2025	53.05	54.86	54.86	54.95	53.05	31,713
November 25, 2025	52.25	52.58	52.58	52.95	52	13,300
November 24, 2025	49.94	52.35	52.35	52.35	49.94	39,800
November 21, 2025	49.16	49.66	49.66	50.1	48.96	16,656
November 20, 2025	51.62	49.23	49.23	52	49.22	35,508
November 19, 2025	51.95	51.49	51.49	52.35	51	10,473
November 18, 2025	50.72	50.77	50.77	51.15	50.2	7,609
November 17, 2025	50.98	50.39	50.39	51.66	50.16	15,700
November 14, 2025	49.28	51.38	51.38	51.59	49.28	24,600
November 13, 2025	52.73	51.59	51.59	53	51.2	25,100
November 12, 2025	51.22	52.62	52.62	52.89	51.22	24,138
November 11, 2025	50.71	50.98	50.98	51.06	50.08	21,347
November 10, 2025	49.64	50.37	50.37	50.6	49.64	43,900
November 07, 2025	47.55	47.98	47.98	48	47	11,741
November 06, 2025	47.68	47.4	47.4	48.48	47.36	27,800
November 05, 2025	46.08	47.33	47.33	47.35	46.06	24,923
November 04, 2025	46.32	45.36	45.36	46.5	45.36	31,000
November 03, 2025	47.16	47.32	47.32	47.95	47.04	18,800
October 31, 2025	48.31	47.44	47.44	48.31	47.15	22,612
October 30, 2025	46.92	48.39	48.39	48.44	46.92	16,526
October 29, 2025	47.85	47.21	47.21	48.04	46.96	34,311
October 28, 2025	45.5	47.01	47.01	47.25	45.5	51,900
October 27, 2025	47.74	46.63	46.63	47.8	45.45	153,000
October 24, 2025	49.01	48.77	48.77	49.42	47.77	25,432
October 23, 2025	49.79	49.22	49.22	49.79	49.1	20,922
October 22, 2025	46.58	48.46	48.46	48.71	45.77	69,600
October 21, 2025	49.7	48.3	48.3	49.79	48.05	99,667
October 20, 2025	53.2	53.57	53.57	53.65	52.51	37,929
October 17, 2025	54.97	52.24	52.24	54.97	51.5	120,418
October 16, 2025	54.51	55.52	55.52	55.82	54.3	33,900
October 15, 2025	51.38	53.95	53.95	54.1	51.38	48,938
October 14, 2025	50.45	52.22	52.22	52.82	50.45	27,130
October 10, 2025	50.48	50.37	50.37	50.65	49.95	35,600
October 09, 2025	52.03	50.38	50.38	52.15	49.92	46,315
October 08, 2025	52	52	52	52.13	51.38	26,100
October 07, 2025	51.72	51	51	51.72	50.7	27,144
October 06, 2025	51.25	51.65	51.65	52	51.25	30,611
October 03, 2025	50.92	50.76	50.76	51.03	50.36	38,198
October 02, 2025	51.19	50.59	50.59	51.19	49.26	24,100
October 01, 2025	50.46	50.6	50.6	50.9	50.38	21,866
September 30, 2025	49.44	49.99	49.99	50.4	49.3	16,500
September 29, 2025	50.45	49.75	49.75	50.47	49.6	29,200
September 26, 2025	49.28	49.77	49.77	49.78	49	23,428
September 25, 2025	48.71	48.81	48.81	49	48.42	10,484
September 24, 2025	49.79	48.48	48.48	49.79	48.48	24,311
September 23, 2025	49.75	49.54	49.54	50	49.43	38,982
September 22, 2025	49.01	49.4	49.4	49.41	48.59	29,300
September 19, 2025	46.16	48.09	48.09	48.13	46.16	46,412
September 18, 2025	45.86	46.16	46.16	46.2	45.6	19,100
September 17, 2025	45.71	46.07	46.07	46.6	45.62	25,809
September 16, 2025	47.13	46.31	46.31	47.13	46.15	29,404
September 15, 2025	46.84	47.01	47.01	47.23	46.65	28,400
September 12, 2025	47.09	46.79	46.79	47.14	46.69	23,352
September 11, 2025	46.56	46.95	46.95	46.95	46.25	31,815

Global X - Gold Producer Equity Covered Call - ETF (GLCC.TO) TSX