tiprankstipranks
Glennon Small Companies Ltd (AU:GC1)
ASX:GC1
Australian Market
GC1
Glennon Small Companies Ltd
RESEARCH TOOLSreports

Glennon Small Companies Ltd (GC1) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 13, 2026
0.43
0.43
0.41
0.41
0.41
-4.71%
64,538
2.67
Apr 10, 2026
0.44
0.44
0.43
0.43
0.43
-3.41%
31,002
1.27
Apr 09, 2026
0.44
0.44
0.42
0.44
0.44
0.00%
0
0.00
Apr 08, 2026
0.44
0.44
0.44
0.44
0.44
+4.76%
324
0.01
Apr 07, 2026
0.42
0.42
0.42
0.42
0.42
+5.00%
27,404
1.11
Apr 06, 2026
0.40
0.41
0.40
0.40
0.40
0.00%
0
0.00
Apr 03, 2026
0.40
0.41
0.40
0.40
0.40
0.00%
0
0.00
Apr 02, 2026
0.41
0.41
0.40
0.40
0.40
+1.27%
14,354
0.57
Apr 01, 2026
0.40
0.42
0.40
0.40
0.40
0.00%
0
0.00
Mar 31, 2026
0.40
0.42
0.40
0.40
0.40
0.00%
0
0.00
Mar 30, 2026
0.41
0.42
0.40
0.40
0.40
0.00%
23,357
0.93
Mar 27, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
3
<0.01
Mar 26, 2026
0.41
0.41
0.39
0.40
0.40
0.00%
5,373
0.22
Mar 25, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
17,979
0.73
Mar 24, 2026
0.40
0.40
0.39
0.40
0.40
0.00%
52,568
2.21
Mar 23, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
11,950
0.50
Mar 20, 2026
0.41
0.41
0.40
0.40
0.40
-3.66%
25,050
1.06
Mar 19, 2026
0.41
0.41
0.41
0.41
0.41
+1.23%
15,002
0.64
Mar 18, 2026
0.42
0.42
0.41
0.41
0.41
-1.22%
32,444
1.41
Mar 17, 2026
0.43
0.43
0.41
0.41
0.41
-4.65%
159,356
7.76
Mar 16, 2026
0.43
0.45
0.42
0.43
0.43
0.00%
0
0.00
Mar 13, 2026
0.42
0.44
0.42
0.43
0.43
+1.18%
32,592
1.63
Mar 12, 2026
0.45
0.45
0.44
0.44
0.43
+1.19%
9,034
0.44
Mar 11, 2026
0.43
0.45
0.43
0.43
0.42
0.00%
0
0.00
Mar 10, 2026
0.43
0.43
0.43
0.43
0.42
-1.18%
22,205
1.10
Mar 09, 2026
0.44
0.44
0.44
0.44
0.43
0.00%
4,999
0.24
Mar 06, 2026
0.44
0.44
0.44
0.44
0.43
+3.66%
1
<0.01
Mar 05, 2026
0.42
0.45
0.42
0.42
0.41
0.00%
0
0.00
Mar 04, 2026
0.42
0.45
0.42
0.42
0.41
0.00%
0
0.00
Mar 03, 2026
0.43
0.43
0.42
0.42
0.41
-5.53%
15,827
0.71
Mar 02, 2026
0.45
0.45
0.43
0.45
0.43
0.00%
0
0.00
Feb 27, 2026
0.45
0.45
0.44
0.45
0.43
0.00%
0
0.00
Feb 26, 2026
0.45
0.45
0.45
0.45
0.43
0.00%
233
0.01
Feb 25, 2026
0.45
0.45
0.45
0.45
0.43
+1.17%
3,517
0.16
Feb 24, 2026
0.45
0.45
0.44
0.44
0.43
-1.15%
40,754
1.80
Feb 23, 2026
0.45
0.45
0.45
0.45
0.43
-2.25%
13,608
0.61
Feb 20, 2026
0.46
0.46
0.45
0.46
0.44
0.00%
19,731
0.89
Feb 19, 2026
0.46
0.46
0.45
0.46
0.44
0.00%
6,433
0.29
Feb 18, 2026
0.46
0.46
0.46
0.46
0.44
-1.11%
13,000
0.58
Feb 17, 2026
0.46
0.46
0.46
0.46
0.45
0.00%
3,209
0.14
Feb 16, 2026
0.46
0.46
0.46
0.46
0.45
0.00%
13,700
0.59
Feb 13, 2026
0.47
0.47
0.45
0.46
0.45
-1.10%
17,583
0.76
Feb 12, 2026
0.47
0.47
0.47
0.47
0.45
-2.99%
10,129
0.43
Feb 11, 2026
0.47
0.50
0.47
0.48
0.47
+1.96%
38,036
1.59
Feb 10, 2026
0.47
0.47
0.47
0.47
0.46
-1.92%
17,768
0.75
Feb 09, 2026
0.48
0.48
0.48
0.48
0.47
-4.10%
2,000
0.08
Feb 06, 2026
0.50
0.50
0.48
0.50
0.49
0.00%
0
0.00
Feb 05, 2026
0.50
0.50
0.48
0.50
0.49
0.00%
0
0.00
Feb 04, 2026
0.50
0.50
0.48
0.50
0.49
0.00%
0
0.00
Feb 03, 2026
0.50
0.50
0.48
0.50
0.49
0.00%
0
0.00
Rows:
50