GLCC.TO(GLCC.TO)
GLCC.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $54.70 | $54.88 | $54.30 | $54.76 | 25,334 |
| 8/6/2026 | $51.22 | $52.00 | $50.95 | $51.71 | 26,900 |
| 8/5/2026 | $49.75 | $52.00 | $49.75 | $51.82 | 67,405 |
| 8/4/2026 | $47.52 | $49.10 | $47.52 | $48.47 | 62,900 |
| 7/31/2026 | $46.92 | $46.92 | $45.48 | $46.38 | 52,700 |
| 7/30/2026 | $47.64 | $48.17 | $46.88 | $48.17 | 32,800 |
| 7/29/2026 | $46.82 | $47.59 | $45.72 | $46.61 | 55,002 |
| 7/28/2026 | $47.43 | $47.45 | $46.55 | $47.19 | 12,900 |
| 7/27/2026 | $48.28 | $48.30 | $47.25 | $47.97 | 17,937 |
| 7/24/2026 | $47.85 | $48.29 | $47.48 | $47.66 | 18,545 |
| 7/23/2026 | $47.18 | $47.55 | $46.80 | $47.39 | 26,839 |
| 7/22/2026 | $47.97 | $49.16 | $47.97 | $48.45 | 32,211 |
| 7/21/2026 | $46.18 | $47.08 | $45.73 | $47.08 | 13,600 |
| 7/20/2026 | $44.77 | $45.30 | $44.65 | $45.06 | 12,000 |
| 7/17/2026 | $44.58 | $45.48 | $44.20 | $45.00 | 57,100 |
| 7/16/2026 | $46.10 | $46.10 | $45.04 | $45.30 | 27,717 |
| 7/15/2026 | $47.34 | $47.65 | $46.08 | $46.90 | 35,500 |
| 7/14/2026 | $48.51 | $48.59 | $47.20 | $47.43 | 30,146 |
| 7/13/2026 | $47.60 | $47.60 | $46.68 | $47.07 | 53,200 |
| 7/10/2026 | $48.12 | $48.46 | $47.85 | $48.22 | 17,400 |
| 7/9/2026 | $48.27 | $48.62 | $47.55 | $48.52 | 12,700 |
| 7/8/2026 | $48.00 | $48.00 | $45.95 | $46.90 | 84,100 |
| 7/7/2026 | $50.14 | $50.14 | $48.25 | $48.60 | 35,523 |
| 7/6/2026 | $50.80 | $50.80 | $49.71 | $50.33 | 22,400 |
| 7/3/2026 | $51.23 | $51.46 | $50.74 | $50.75 | 26,628 |
| 7/2/2026 | $49.86 | $51.23 | $49.32 | $50.14 | 64,821 |
| 6/30/2026 | $48.28 | $48.41 | $47.47 | $48.24 | 17,800 |
| 6/29/2026 | $49.06 | $49.06 | $48.04 | $48.90 | 44,104 |
| 6/26/2026 | $49.04 | $50.16 | $49.00 | $49.30 | 44,300 |
| 6/25/2026 | $49.02 | $49.18 | $48.00 | $48.59 | 29,417 |
| 6/24/2026 | $48.77 | $48.83 | $47.25 | $47.84 | 102,140 |
| 6/23/2026 | $51.17 | $51.17 | $49.89 | $49.98 | 45,122 |
| 6/22/2026 | $51.99 | $52.04 | $51.34 | $52.04 | 33,704 |
| 6/19/2026 | $52.52 | $52.52 | $51.81 | $52.17 | 12,000 |
| 6/18/2026 | $55.30 | $55.30 | $52.54 | $53.22 | 47,900 |
| 6/17/2026 | $55.15 | $56.89 | $54.22 | $54.22 | 53,400 |
| 6/16/2026 | $54.86 | $55.53 | $54.49 | $55.25 | 39,137 |
| 6/15/2026 | $53.04 | $54.91 | $52.98 | $54.04 | 39,000 |
| 6/12/2026 | $50.00 | $51.17 | $49.68 | $50.85 | 29,800 |
| 6/11/2026 | $46.52 | $49.46 | $46.52 | $49.41 | 65,821 |
| 6/10/2026 | $47.13 | $48.28 | $46.62 | $46.68 | 69,607 |
| 6/9/2026 | $50.65 | $50.75 | $47.79 | $49.29 | 103,600 |
| 6/8/2026 | $50.11 | $50.80 | $49.87 | $50.05 | 30,239 |
| 6/5/2026 | $53.27 | $53.27 | $50.09 | $50.25 | 159,800 |
| 6/4/2026 | $54.53 | $55.00 | $54.09 | $54.50 | 14,022 |
| 6/3/2026 | $54.49 | $54.49 | $53.37 | $53.37 | 33,909 |
| 6/2/2026 | $55.29 | $55.29 | $53.80 | $54.88 | 52,401 |
| 6/1/2026 | $54.63 | $54.89 | $53.21 | $54.65 | 78,300 |
| 5/29/2026 | $54.96 | $56.70 | $54.64 | $56.19 | 101,700 |
| 5/28/2026 | $53.80 | $55.72 | $53.05 | $55.27 | 77,000 |
| 5/27/2026 | $55.02 | $55.20 | $54.35 | $54.42 | 82,516 |
| 5/26/2026 | $55.45 | $56.16 | $55.25 | $56.06 | 43,209 |
| 5/25/2026 | $54.62 | $56.14 | $54.62 | $56.14 | 12,338 |
| 5/22/2026 | $54.40 | $54.40 | $53.21 | $53.81 | 37,618 |
| 5/21/2026 | $53.55 | $55.18 | $53.55 | $54.40 | 59,200 |
| 5/20/2026 | $53.36 | $54.64 | $53.01 | $54.37 | 71,600 |
| 5/19/2026 | $54.10 | $54.10 | $52.42 | $52.73 | 75,024 |
| 5/15/2026 | $56.31 | $56.33 | $54.39 | $54.73 | 105,900 |
| 5/14/2026 | $59.82 | $59.82 | $58.57 | $58.87 | 20,000 |
| 5/13/2026 | $59.92 | $60.28 | $59.00 | $59.75 | 32,800 |
| 5/12/2026 | $59.67 | $60.70 | $58.23 | $60.49 | 64,941 |
| 5/11/2026 | $59.32 | $61.30 | $59.28 | $60.60 | 36,538 |