Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
Global X Gold Producer Equity Covered Call ETF (GLCC)
Global X Gold Producer Equity Covered Call ETF (GLCC) Historical

GLCC Global X Gold Producer Equity Covered Call ETF

28.05

-0.41 (-1.44%)

Jul 18 2024 - Closed

Delayed by 15 minutes

GLCC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	28.46	0.00	0.00%	28.46	28.46	28.46	0
Jul 17 2024	28.46	-0.42	-1.45%	29.00	29.00	28.46	74,404
Jul 16 2024	28.88	0.90	3.22%	28.30	28.98	28.26	51,448
Jul 15 2024	27.98	-0.08	-0.29%	27.99	28.25	27.78	50,588
Jul 12 2024	28.06	-0.04	-0.14%	27.89	28.17	27.80	25,745
Jul 11 2024	28.10	0.65	2.37%	27.81	28.14	27.48	60,092
Jul 10 2024	27.45	0.69	2.58%	27.07	27.50	27.07	60,119
Jul 09 2024	26.76	0.01	0.04%	26.82	26.89	26.69	9,660
Jul 08 2024	26.75	-0.09	-0.34%	26.65	26.75	26.41	28,102
Jul 05 2024	26.84	0.74	2.84%	26.30	26.98	26.30	42,868
Jul 04 2024	26.10	0.00	0.00%	25.94	26.11	25.94	6,126
Jul 03 2024	26.10	0.88	3.49%	25.70	26.19	25.70	59,048
Jul 02 2024	25.22	-0.16	-0.63%	25.27	25.58	24.98	18,077
Jun 28 2024	25.38	-0.43	-1.67%	25.73	25.77	25.27	18,320
Jun 27 2024	25.81	0.41	1.61%	25.60	25.85	25.60	13,580
Jun 26 2024	25.40	0.27	1.07%	24.92	25.40	24.91	9,997
Jun 25 2024	25.13	-0.16	-0.63%	25.24	25.26	25.09	17,350
Jun 24 2024	25.29	0.08	0.32%	25.38	25.51	25.18	19,834
Jun 21 2024	25.21	-0.26	-1.02%	25.63	25.63	25.09	37,168
Jun 20 2024	25.47	0.71	2.87%	25.04	25.54	25.04	30,307
Jun 19 2024	24.76	-0.09	-0.36%	24.88	24.88	24.73	23,993
Jun 18 2024	24.85	0.46	1.89%	24.39	24.91	24.38	26,016
Jun 17 2024	24.39	-0.03	-0.12%	24.31	24.49	24.19	26,124
Jun 14 2024	24.42	0.12	0.49%	24.57	24.61	24.25	27,913
Jun 13 2024	24.30	-0.81	-3.23%	24.90	25.07	24.30	66,466
Jun 12 2024	25.11	0.23	0.92%	25.33	25.55	25.06	15,523
Jun 11 2024	24.88	-0.24	-0.96%	24.98	24.98	24.63	18,624
Jun 10 2024	25.12	0.28	1.13%	24.82	25.12	24.66	38,903
Jun 07 2024	24.84	-1.49	-5.66%	25.44	25.44	24.73	78,990
Jun 06 2024	26.33	0.74	2.89%	25.67	26.36	25.67	16,372
Jun 05 2024	25.59	0.44	1.75%	25.26	25.60	25.26	7,652
Jun 04 2024	25.15	-0.98	-3.75%	25.79	25.79	25.01	62,828
Jun 03 2024	26.13	0.03	0.11%	26.10	26.16	25.95	23,279
May 31 2024	26.10	-0.42	-1.58%	26.28	26.44	25.91	10,506
May 30 2024	26.52	0.26	0.99%	26.24	26.68	26.24	20,510
May 29 2024	26.26	-0.47	-1.76%	26.69	26.69	26.22	16,906
May 28 2024	26.73	0.30	1.14%	26.59	26.80	26.54	31,747
May 27 2024	26.43	0.29	1.11%	26.49	26.49	26.32	12,663
May 24 2024	26.14	0.19	0.73%	26.15	26.33	26.09	28,825
May 23 2024	25.95	-0.44	-1.67%	26.33	26.36	25.92	20,551
May 22 2024	26.39	-0.87	-3.19%	27.06	27.06	26.30	41,549
May 21 2024	27.26	0.39	1.45%	27.11	27.39	27.11	35,062
May 17 2024	26.87	0.74	2.83%	26.34	26.87	26.34	57,018
May 16 2024	26.13	-0.18	-0.68%	26.20	26.29	26.06	7,558
May 15 2024	26.31	0.28	1.08%	26.17	26.46	25.93	33,492
May 14 2024	26.03	0.27	1.05%	25.83	26.03	25.77	30,206
May 13 2024	25.76	-0.22	-0.85%	25.86	26.10	25.64	36,330
May 10 2024	25.98	0.13	0.50%	26.13	26.20	25.98	50,784
May 09 2024	25.85	0.77	3.07%	25.16	25.85	25.16	79,345
May 08 2024	25.08	0.15	0.60%	24.77	25.24	24.67	28,027
May 07 2024	24.93	0.04	0.16%	24.79	24.93	24.69	35,054
May 06 2024	24.89	0.45	1.84%	24.83	25.10	24.83	16,318
May 03 2024	24.44	-0.02	-0.08%	24.52	24.52	24.21	48,496
May 02 2024	24.46	-0.11	-0.45%	24.29	24.56	24.21	9,546
May 01 2024	24.57	0.15	0.61%	24.71	25.03	24.40	6,335
Apr 30 2024	24.42	-1.08	-4.24%	24.86	24.93	24.42	80,550
Apr 29 2024	25.50	0.28	1.11%	25.40	25.58	25.15	25,220
Apr 26 2024	25.22	0.00	0.00%	25.22	25.22	25.22	0
Apr 25 2024	25.22	0.68	2.77%	24.58	25.34	24.57	18,134
Apr 24 2024	24.54	0.10	0.41%	24.22	24.55	24.22	12,842
Apr 23 2024	24.44	0.23	0.95%	23.99	24.51	23.86	52,960
Apr 22 2024	24.21	-1.16	-4.57%	24.55	24.65	24.16	95,219

Global X Gold Producer E...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions