Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GLCNF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 5.95 | -0.11 | -1.82% | 6.04 | 6.04 | 5.95 | 5,110 |
| Jun 06 2024 | 6.06 | 0.01 | 0.25% | 6.05 | 6.10 | 6.05 | 276,680 |
| Jun 05 2024 | 6.045 | 0.06 | 1.09% | 5.98 | 6.045 | 5.9734 | 16,059 |
| Jun 04 2024 | 5.98 | -0.18 | -2.84% | 6.05 | 6.05 | 5.95 | 149,935 |
| Jun 03 2024 | 6.155 | 0.02 | 0.24% | 6.13 | 6.24 | 6.10 | 10,938 |
| May 31 2024 | 6.14 | -0.02 | -0.32% | 6.145 | 6.22 | 6.06 | 27,035 |
| May 30 2024 | 6.16 | 0.04 | 0.57% | 6.10 | 6.16 | 6.10 | 1,990 |
| May 29 2024 | 6.125 | -0.12 | -1.92% | 6.11 | 6.16 | 6.10 | 5,295 |
| May 28 2024 | 6.245 | 0.08 | 1.22% | 6.27 | 6.27 | 6.24 | 6,181 |
| May 24 2024 | 6.17 | 0.05 | 0.82% | 6.13 | 6.17 | 6.13 | 6,830 |
| May 23 2024 | 6.12 | 0.02 | 0.33% | 6.165 | 6.165 | 6.12 | 1,576 |
| May 22 2024 | 6.10 | -0.25 | -3.94% | 6.21 | 6.21 | 6.09 | 54,492 |
| May 21 2024 | 6.35 | -0.01 | -0.16% | 6.39 | 6.40 | 6.34 | 19,639 |
| May 20 2024 | 6.36 | 0.01 | 0.16% | 6.32 | 6.40 | 6.32 | 23,270 |
| May 17 2024 | 6.35 | 0.13 | 2.16% | 6.27 | 6.3762 | 6.2615 | 10,526 |
| May 16 2024 | 6.216 | 0.01 | 0.18% | 6.234 | 6.254 | 6.21 | 15,771 |
| May 15 2024 | 6.205 | 0.00 | 0.06% | 6.20 | 6.205 | 6.15 | 8,307 |
| May 14 2024 | 6.2014 | 0.28 | 4.75% | 6.08 | 6.22 | 6.08 | 32,768 |
| May 13 2024 | 5.92 | -0.02 | -0.34% | 5.96 | 6.0362 | 5.90 | 85,837 |
| May 10 2024 | 5.94 | 0.13 | 2.15% | 5.92 | 5.96 | 5.92 | 10,637 |
| May 09 2024 | 5.815 | -0.06 | -0.94% | 5.87 | 5.87 | 5.75 | 12,451 |
| May 08 2024 | 5.87 | 0.03 | 0.51% | 5.74 | 5.87 | 5.74 | 163,317 |
| May 07 2024 | 5.84 | 0.01 | 0.26% | 5.81 | 5.89 | 5.7713 | 327,361 |
| May 06 2024 | 5.825 | 0.09 | 1.48% | 5.80 | 5.87 | 5.77 | 16,573 |
| May 03 2024 | 5.74 | 0.01 | 0.17% | 5.65 | 5.75 | 5.65 | 13,586 |
| May 02 2024 | 5.73 | -0.13 | -2.22% | 5.77 | 5.80 | 5.67 | 6,497 |
| May 01 2024 | 5.86 | -0.04 | -0.68% | 5.8825 | 5.8825 | 5.768 | 3,230 |
| Apr 30 2024 | 5.90 | -0.02 | -0.34% | 5.90 | 5.90 | 5.90 | 316 |
| Apr 29 2024 | 5.92 | 0.03 | 0.42% | 5.93 | 5.9711 | 5.87 | 18,735 |
| Apr 26 2024 | 5.895 | 0.00 | 0.08% | 5.85 | 5.95 | 5.82 | 53,857 |
| Apr 25 2024 | 5.89 | 0.00 | -0.03% | 5.825 | 5.9775 | 5.825 | 3,160 |
| Apr 24 2024 | 5.892 | 0.16 | 2.83% | 5.89 | 5.892 | 5.85 | 31,692 |
| Apr 23 2024 | 5.73 | -0.16 | -2.72% | 5.75 | 5.92 | 5.73 | 13,290 |
| Apr 22 2024 | 5.89 | 0.01 | 0.26% | 5.85 | 5.90 | 5.85 | 2,011 |
| Apr 19 2024 | 5.875 | -0.08 | -1.26% | 5.90 | 5.90 | 5.87 | 4,692 |
| Apr 18 2024 | 5.95 | 0.10 | 1.71% | 5.90 | 6.01 | 5.88 | 7,100 |
| Apr 17 2024 | 5.85 | 0.02 | 0.41% | 5.83 | 5.905 | 5.83 | 101,631 |
| Apr 16 2024 | 5.826 | -0.14 | -2.31% | 5.815 | 5.87 | 5.79 | 167,121 |
| Apr 15 2024 | 5.964 | -0.04 | -0.60% | 6.01 | 6.05 | 5.91 | 66,178 |
| Apr 12 2024 | 6.00 | 0.11 | 1.87% | 6.01 | 6.08 | 5.96 | 115,239 |
| Apr 11 2024 | 5.89 | 0.00 | 0.08% | 5.855 | 5.89 | 5.75 | 29,560 |
| Apr 10 2024 | 5.885 | -0.13 | -2.16% | 5.90 | 5.91 | 5.82 | 7,615 |
| Apr 09 2024 | 6.015 | 0.09 | 1.60% | 6.00 | 6.06 | 5.99 | 71,983 |
| Apr 08 2024 | 5.92 | 0.13 | 2.32% | 5.89 | 5.926 | 5.86 | 274,070 |
| Apr 05 2024 | 5.786 | -0.06 | -1.09% | 5.80 | 5.815 | 5.76 | 65,038 |
| Apr 04 2024 | 5.85 | 0.00 | 0.00% | 5.88 | 5.94 | 5.84 | 129,411 |
| Apr 03 2024 | 5.85 | 0.26 | 4.56% | 5.65 | 5.85 | 5.65 | 73,882 |
| Apr 02 2024 | 5.595 | 0.05 | 0.99% | 5.61 | 5.70 | 5.5735 | 452,701 |
| Apr 01 2024 | 5.54 | 0.04 | 0.73% | 5.50 | 5.5675 | 5.49 | 26,893 |
| Mar 28 2024 | 5.50 | 0.05 | 0.92% | 5.485 | 5.52 | 5.472 | 321,022 |
| Mar 27 2024 | 5.45 | 0.09 | 1.58% | 5.335 | 5.45 | 5.31 | 486,043 |
| Mar 26 2024 | 5.365 | 0.04 | 0.84% | 5.39 | 5.39 | 5.3642 | 6,823 |
| Mar 25 2024 | 5.3201 | -0.07 | -1.39% | 5.375 | 5.385 | 5.3201 | 59,376 |
| Mar 22 2024 | 5.395 | -0.04 | -0.75% | 5.44 | 5.47 | 5.37 | 903,969 |
| Mar 21 2024 | 5.436 | 0.06 | 1.04% | 5.46 | 5.475 | 5.40 | 891,769 |
| Mar 20 2024 | 5.38 | 0.05 | 0.94% | 5.3172 | 5.5728 | 5.28 | 11,030 |
| Mar 19 2024 | 5.33 | -0.08 | -1.48% | 5.31 | 5.33 | 5.26 | 117,369 |
| Mar 18 2024 | 5.41 | 0.00 | 0.09% | 5.42 | 5.44 | 5.34 | 16,198 |
| Mar 15 2024 | 5.405 | 0.08 | 1.41% | 5.40 | 5.455 | 5.37 | 26,118 |
| Mar 14 2024 | 5.33 | -0.05 | -0.93% | 5.40 | 5.40 | 5.3175 | 100,174 |
| Mar 13 2024 | 5.38 | 0.25 | 4.87% | 5.26 | 5.392 | 5.26 | 121,668 |
| Mar 12 2024 | 5.13 | 0.08 | 1.58% | 5.16 | 5.16 | 5.11 | 39,408 |
| Mar 11 2024 | 5.05 | -0.09 | -1.66% | 5.01 | 5.0662 | 5.01 | 95,457 |
