TSX:GLCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	33.01	33.11	32.85	33.01	33.01	-0.12%	39,876
May 12, 2025	33.95	34.00	32.86	33.05	33.05	-7.73%	160,512
May 9, 2025	34.90	35.82	34.85	35.82	35.82	3.47%	79,200
May 8, 2025	34.94	35.11	34.57	34.62	34.62	-1.20%	30,200
May 7, 2025	34.43	35.16	34.43	35.04	35.04	-0.65%	40,400
May 6, 2025	34.32	35.27	34.32	35.27	35.27	3.89%	37,000
May 5, 2025	33.95	34.02	33.56	33.95	33.95	3.57%	18,600
May 2, 2025	33.35	33.38	32.54	32.78	32.78	-0.79%	30,100
May 1, 2025	33.53	33.53	32.66	33.04	33.04	-3.50%	42,300
Apr 30, 2025	33.77	34.24	33.77	34.24	34.24	0.23%	35,200
Apr 29, 2025	34.43	34.44	34.16	34.16	33.90	-0.93%	6,321
Apr 28, 2025	34.24	34.48	33.93	34.48	34.22	0.44%	25,300
Apr 25, 2025	33.09	34.33	33.09	34.33	34.07	-1.32%	25,800
Apr 24, 2025	34.75	34.85	34.35	34.79	34.53	0.81%	13,300
Apr 23, 2025	34.02	34.67	33.68	34.51	34.25	-2.62%	156,215
Apr 22, 2025	36.59	36.59	35.25	35.44	35.17	-1.94%	53,130
Apr 21, 2025	36.99	37.00	35.80	36.14	35.86	0.42%	85,702
Apr 17, 2025	36.33	36.33	35.82	35.99	35.72	-1.45%	35,000
Apr 16, 2025	37.00	37.12	36.33	36.52	36.24	1.53%	57,300
Apr 15, 2025	35.68	35.99	35.47	35.97	35.70	1.61%	32,500
Apr 14, 2025	34.88	35.52	34.65	35.40	35.13	0.40%	40,600
Apr 11, 2025	34.75	35.53	34.75	35.26	34.99	3.58%	66,700
Apr 10, 2025	33.29	34.31	33.14	34.04	33.78	3.50%	106,511
Apr 9, 2025	31.50	33.09	31.50	32.89	32.64	7.34%	87,046
Apr 8, 2025	31.94	31.94	30.52	30.64	30.41	-0.33%	68,128
Apr 7, 2025	29.79	31.99	29.25	30.74	30.51	-0.10%	75,125
Apr 4, 2025	32.29	32.29	30.47	30.77	30.54	-7.21%	130,306
Apr 3, 2025	32.34	33.61	31.95	33.16	32.91	-2.04%	44,012
Apr 2, 2025	34.02	34.02	33.45	33.85	33.59	-0.09%	23,504
Apr 1, 2025	34.02	34.19	33.62	33.88	33.62	-	54,811
Mar 31, 2025	34.00	34.00	33.17	33.88	33.62	0.27%	62,000
Mar 28, 2025	33.90	34.58	33.66	33.79	33.56	0.09%	44,540
Mar 27, 2025	33.33	33.76	33.26	33.76	33.53	2.09%	40,000
Mar 26, 2025	33.17	33.29	32.99	33.07	32.84	-0.39%	17,236
Mar 25, 2025	33.06	33.57	33.06	33.20	32.97	1.19%	23,046
Mar 24, 2025	33.00	33.19	32.79	32.81	32.59	-0.79%	46,000
Mar 21, 2025	33.29	33.29	32.85	33.07	32.84	-1.02%	30,400
Mar 20, 2025	33.40	33.56	33.27	33.41	33.18	0.09%	32,700
Mar 19, 2025	33.11	33.43	33.00	33.38	33.15	1.06%	30,700
Mar 18, 2025	33.20	33.45	33.01	33.03	32.81	1.01%	25,425
Mar 17, 2025	32.24	32.77	32.24	32.70	32.48	1.71%	30,333
Mar 14, 2025	32.55	32.55	32.05	32.15	31.93	0.22%	21,816
Mar 13, 2025	31.50	32.27	31.33	32.08	31.86	2.39%	78,900
Mar 12, 2025	31.07	31.36	30.85	31.33	31.12	0.10%	15,800
Mar 11, 2025	30.71	31.43	30.70	31.30	31.09	3.47%	32,400
Mar 10, 2025	30.96	30.96	30.02	30.25	30.04	-2.86%	39,134
Mar 7, 2025	30.83	31.40	30.61	31.14	30.93	2.10%	65,600
Mar 6, 2025	30.69	30.88	30.32	30.50	30.29	-1.10%	53,927
Mar 5, 2025	30.10	30.84	30.01	30.84	30.63	2.29%	23,317
Mar 4, 2025	29.73	30.35	29.52	30.15	29.94	1.41%	53,716