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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	65.7	66.41	66.41	66.5	64.18	27,686
February 19, 2026	64.61	65.71	65.71	65.78	63.94	14,035
February 18, 2026	64.46	64.93	64.93	65.38	64.2	22,937
February 17, 2026	62.9	63.11	63.11	63.44	61.53	36,033
February 13, 2026	63.1	65.11	65.11	65.11	62.5	30,320
February 12, 2026	65.11	61.57	61.57	65.6	61.57	71,800
February 11, 2026	65.31	65.47	65.47	65.6	64	30,900
February 10, 2026	63.52	64.08	64.08	64.3	62.85	12,600
February 09, 2026	61.24	63.61	63.61	63.78	61.15	40,700
February 06, 2026	59.68	60.82	60.82	61.26	59.68	23,729
February 05, 2026	59.47	58.06	58.06	60.86	58	109,600
February 04, 2026	62.96	61.69	61.69	63	59.32	40,600
February 03, 2026	62.04	61.47	61.47	62.04	59.75	56,400
February 02, 2026	58.19	58.98	58.98	60.24	57.84	78,600
January 30, 2026	62.1	58.65	58.65	62.34	58.2	148,521
January 29, 2026	69.68	66.52	66.04	69.68	65.25	81,900
January 28, 2026	68.4	69.31	69.31	69.31	67.85	37,395
January 27, 2026	67.09	67.42	67.42	67.42	65.07	22,259
January 26, 2026	68.95	67.21	67.21	69.52	67.21	51,700
January 23, 2026	66.03	66.65	66.65	67	65.85	18,800
January 22, 2026	63.93	65.84	65.84	66.37	63.93	29,781
January 21, 2026	66.5	64.11	64.11	66.5	63.85	58,884
January 20, 2026	64.62	65.31	65.31	65.31	64.24	44,146
January 19, 2026	62.97	63.2	63.2	63.23	62.85	10,302
January 16, 2026	62.21	62.1	62.1	62.3	61	20,000
January 15, 2026	62.29	62.45	62.45	62.82	61.82	18,300
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

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