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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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