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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	46.08	46.75	46.75	46.76	46.08	48,100
September 09, 2025	46	45.69	45.69	46.12	45.47	37,160
September 08, 2025	45.58	45.75	45.75	45.9	45.36	32,137
September 05, 2025	44.9	45.1	45.1	45.29	44.5	32,986
September 04, 2025	44.21	44.1	44.1	44.37	43.9	14,800
September 03, 2025	44.61	44.6	44.6	44.81	44.3	47,300
September 02, 2025	43.67	44.17	44.17	44.27	43.26	49,243
August 29, 2025	42.19	43.05	43.05	43.06	42.19	15,300
August 28, 2025	42.61	42.39	42.11	42.61	42.13	68,300
August 27, 2025	42.75	42.75	42.47	42.79	42.44	11,900
August 26, 2025	42.34	42.92	42.92	42.93	42.34	13,600
August 25, 2025	42.11	42.37	42.37	42.44	42.11	9,500
August 22, 2025	41.56	42.05	42.05	42.37	41.38	29,826
August 21, 2025	41	41.75	41.75	41.9	41	19,129
August 20, 2025	40.25	40.96	40.96	40.99	40.25	30,275
August 19, 2025	40.99	40.14	40.14	40.99	40.12	35,721
August 18, 2025	40.94	40.94	40.94	41.07	40.73	5,335
August 15, 2025	40.4	40.94	40.94	40.99	40.26	24,226
August 14, 2025	40.49	40.6	40.6	40.87	40.48	11,906
August 13, 2025	41.03	40.61	40.61	41.03	40.57	11,529
August 12, 2025	40.82	40.87	40.87	40.87	40.49	17,200
August 11, 2025	39.96	40.54	40.54	40.61	39.84	18,212
August 08, 2025	40.76	40.64	40.64	40.89	40.43	20,600
August 07, 2025	40.5	40.52	40.52	40.75	40.48	26,527
August 06, 2025	39.51	40.15	40.15	40.15	39.51	29,500
August 05, 2025	37.37	39.51	39.51	39.65	37.37	109,728
August 01, 2025	37.17	36.86	36.86	37.17	36.62	25,800
July 31, 2025	36.62	36.28	36.28	36.62	36.07	26,707
July 30, 2025	37.09	36.68	36.4	37.28	36.5	28,300
July 29, 2025	37.09	37.44	37.15	37.48	36.98	16,235
July 28, 2025	37.23	36.9	36.62	37.23	36.47	26,148
July 25, 2025	36.68	37.47	37.47	37.47	36.68	26,943
July 24, 2025	36.95	37.02	37.02	37.17	36.5	12,800
July 23, 2025	37.6	37.3	37.3	37.75	37.19	19,257

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