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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	37.45	37.78	37.78	37.85	37.26	25,351
July 21, 2025	36.38	37.12	37.12	37.42	36.38	29,823
July 18, 2025	36.25	35.9	35.9	36.25	35.9	12,500
July 17, 2025	35.95	36.08	36.08	36.08	35.59	31,139
July 16, 2025	36.51	36.22	36.22	36.51	35.88	26,026
July 15, 2025	36.77	36.39	36.39	36.79	35.88	14,817
July 14, 2025	36.91	36.79	36.79	37.25	36.74	36,838
July 11, 2025	36.69	36.72	36.72	36.85	36.45	15,443
July 10, 2025	36.41	36.22	36.22	36.41	35.85	11,100
July 09, 2025	35.72	36.22	36.22	36.35	35.58	25,905
July 08, 2025	37.19	35.81	35.81	37.25	35.5	73,941
July 07, 2025	36.32	37.26	37.26	37.26	36.07	22,733
July 04, 2025	36.42	36.7	36.7	36.72	36.42	4,400
July 03, 2025	36.27	36.42	36.42	36.5	36.2	15,800
July 02, 2025	36.22	36.33	36.33	36.42	35.98	37,508
June 30, 2025	35.35	36.01	36.01	36.01	35.25	27,933
June 27, 2025	35.89	35.42	35.16	35.89	35.18	77,503
June 26, 2025	36.58	36.74	36.48	36.76	36.35	17,703
June 25, 2025	36.38	36.6	36.33	36.81	36.31	19,200
June 24, 2025	36.89	36.44	36.17	36.89	35.66	23,820
June 23, 2025	36.9	37.36	37.09	37.79	36.9	14,507
June 20, 2025	36.7	36.86	36.59	37.27	36.7	69,749
June 19, 2025	37.06	36.71	36.44	37.06	36.71	9,943
June 18, 2025	36.91	36.99	36.72	37.21	36.91	16,700
June 17, 2025	37.07	37	36.73	37.07	36.72	16,238
June 16, 2025	37.23	37.02	36.75	37.25	36.85	20,008
June 13, 2025	37.29	37.41	37.14	37.47	37.17	18,600
June 12, 2025	36.73	37.01	36.74	37.11	36.6	36,500
June 11, 2025	35.92	36.1	35.83	36.1	35.7	16,117
June 10, 2025	36.54	35.73	35.73	36.54	35.68	45,300
June 09, 2025	36.14	36.29	36.29	36.39	35.94	25,600
June 06, 2025	36.83	36.15	36.15	36.83	36.06	25,115
June 05, 2025	36.7	36.7	36.7	37.35	36.45	94,846
June 04, 2025	36.5	36.39	36.39	36.57	36.28	20,200
June 03, 2025	36.51	36.42	36.42	36.51	36.08	31,912
June 02, 2025	35.43	36.7	36.7	36.79	35.43	69,740
May 30, 2025	34.83	34.87	34.87	34.88	34.5	10,000
May 29, 2025	35.39	35.15	34.89	35.5	35.12	22,800
May 28, 2025	35.19	35.32	35.06	35.33	34.98	9,108
May 27, 2025	34.75	34.94	34.68	35.07	34.52	21,700
May 26, 2025	35.12	35.35	35.09	35.36	35.12	28,625
May 23, 2025	35.26	35.15	34.89	35.3	34.9	24,200
May 22, 2025	34.8	34.69	34.69	34.9	34.37	10,839

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