TipRanks
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
Oct 02, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
0
0.00
Oct 01, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
0
0.00
Sep 30, 2026
0.42
0.43
0.42
0.43
0.43
+3.66%
29,632
0.98
Sep 29, 2026
0.41
0.42
0.40
0.41
0.41
0.00%
0
0.00
Sep 28, 2026
0.41
0.41
0.41
0.41
0.41
-1.20%
29,626
0.99
Sep 25, 2026
0.42
0.42
0.41
0.42
0.42
0.00%
0
0.00
Sep 24, 2026
0.42
0.42
0.41
0.42
0.42
0.00%
0
0.00
Sep 23, 2026
0.42
0.42
0.41
0.42
0.42
-1.19%
33,998
1.10
Sep 22, 2026
0.42
0.42
0.42
0.42
0.42
+2.44%
7,356
0.24
Sep 21, 2026
0.43
0.43
0.41
0.41
0.41
-6.82%
19,697
0.65
Sep 18, 2026
0.41
0.44
0.41
0.44
0.44
+2.33%
17,073
0.57
Sep 17, 2026
0.43
0.43
0.43
0.43
0.43
+1.18%
5,000
0.16
Sep 16, 2026
0.43
0.43
0.40
0.43
0.43
0.00%
0
0.00
Sep 15, 2026
0.42
0.43
0.42
0.43
0.43
+2.41%
61,891
1.96
Sep 14, 2026
0.43
0.43
0.42
0.42
0.42
+4.01%
37,346
1.20
Sep 11, 2026
0.44
0.44
0.42
0.42
0.40
-3.62%
40,984
1.23
Sep 10, 2026
0.43
0.46
0.43
0.44
0.41
+3.76%
46,653
1.41
Sep 09, 2026
0.42
0.42
0.42
0.42
0.40
0.00%
14,973
0.45
Sep 08, 2026
0.42
0.43
0.42
0.42
0.40
+1.01%
41,717
1.28
Sep 07, 2026
0.41
0.42
0.41
0.42
0.40
+5.05%
40,467
1.25
Sep 04, 2026
0.40
0.40
0.40
0.40
0.38
-2.34%
48,213
1.50
Sep 03, 2026
0.40
0.41
0.40
0.41
0.39
+1.32%
87,884
2.86
Sep 02, 2026
0.40
0.40
0.40
0.40
0.38
0.00%
4,146
0.14
Sep 01, 2026
0.41
0.41
0.40
0.40
0.38
-2.56%
107,551
3.68
Aug 31, 2026
0.43
0.43
0.41
0.41
0.39
-3.47%
175,659
6.58
Aug 28, 2026
0.43
0.43
0.43
0.43
0.40
-1.22%
40,873
1.57
Aug 27, 2026
0.43
0.43
0.43
0.43
0.41
+2.51%
7,824
0.30
Aug 26, 2026
0.43
0.43
0.42
0.42
0.40
-1.24%
56,762
2.14
Aug 25, 2026
0.43
0.43
0.42
0.43
0.40
-1.22%
26,207
0.99
Aug 24, 2026
0.43
0.43
0.43
0.43
0.41
0.00%
20,000
0.76
Aug 21, 2026
0.43
0.43
0.43
0.43
0.41
+1.24%
25,025
0.92
Aug 20, 2026
0.43
0.43
0.43
0.43
0.40
-1.22%
40,265
1.43
Aug 19, 2026
0.43
0.43
0.43
0.43
0.41
-2.39%
24,724
0.85
Aug 18, 2026
0.44
0.45
0.43
0.44
0.42
0.00%
0
0.00
Aug 17, 2026
0.44
0.45
0.44
0.44
0.42
0.00%
3,087
0.11
Aug 14, 2026
0.44
0.44
0.44
0.44
0.42
+5.01%
18,513
0.61
Aug 13, 2026
0.42
0.44
0.42
0.42
0.40
0.00%
0
0.00
Aug 12, 2026
0.42
0.43
0.42
0.42
0.40
+2.31%
79,158
2.66
Aug 11, 2026
0.41
0.41
0.41
0.41
0.39
+1.30%
32,981
1.10
Aug 10, 2026
0.41
0.41
0.41
0.41
0.39
-1.28%
19,912
0.67
Aug 07, 2026
0.41
0.41
0.41
0.41
0.39
-1.27%
27,341
0.91
Aug 06, 2026
0.41
0.42
0.41
0.42
0.40
+2.60%
38,363
1.30
Aug 05, 2026
0.42
0.42
0.41
0.41
0.39
-1.28%
28,576
0.98
Aug 04, 2026
0.41
0.47
0.41
0.41
0.39
0.00%
0
0.00
Aug 03, 2026
0.41
0.47
0.41
0.41
0.39
0.00%
0
0.00
Jul 31, 2026
0.41
0.41
0.41
0.41
0.39
+2.63%
23,710
0.79
Jul 30, 2026
0.40
0.41
0.40
0.40
0.38
0.00%
38,733
1.32
Jul 29, 2026
0.40
0.40
0.40
0.40
0.38
+5.26%
20,550
0.70
Jul 28, 2026
0.38
0.40
0.38
0.38
0.36
0.00%
0
0.00
Jul 27, 2026
0.39
0.39
0.38
0.38
0.36
-1.37%
64,221
2.28
Rows:
50