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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	63.52	62.5	62.5	63.52	61.8	15,733
January 13, 2026	62.4	62.36	62.36	63.2	62.35	32,900
January 12, 2026	61.93	61.97	61.97	62.62	61.9	37,030
January 09, 2026	59.7	60.16	60.16	60.4	59.54	24,800
January 08, 2026	58.33	59.4	59.4	59.4	58.2	12,277
January 07, 2026	58.41	59.34	59.34	59.34	57.3	12,484
January 06, 2026	57.85	59.53	59.53	59.53	57.85	27,100
January 05, 2026	56.85	57.35	57.35	58.71	56.85	18,726
January 02, 2026	57	55.69	55.69	57	54.25	16,672
December 31, 2025	56.27	55.91	55.91	56.49	55.8	9,950
December 30, 2025	57.77	56.78	56.78	57.77	56.78	36,732
December 29, 2025	57	56.35	56.35	57	55.7	57,900
December 23, 2025	59.3	58.86	58.86	59.3	58.1	22,087
December 22, 2025	58.9	58.94	58.94	59.52	58.32	23,700
December 19, 2025	55.9	57.21	57.21	57.6	55.9	28,600
December 18, 2025	55.77	55.97	55.97	56.58	55.47	49,900
December 17, 2025	55.89	55.92	55.92	56.18	55.12	16,016
December 16, 2025	55.28	55.29	55.29	56.05	54.75	9,335
December 15, 2025	56.24	55.47	55.47	56.32	55	11,545
December 12, 2025	56.91	55.37	55.37	57	54.78	31,792
December 11, 2025	54.24	55.96	55.96	56.63	54.14	50,800
December 10, 2025	53.73	54.25	54.25	54.5	52.9	25,700
December 09, 2025	52.1	53.81	53.81	53.82	52.1	11,861
December 08, 2025	53.35	52.43	52.43	53.35	52.43	11,400
December 05, 2025	54.39	53.29	53.29	54.94	53.17	18,405
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

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