ETF Historical Data - GSLC | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (GSLC)
ETF (GSLC) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740070500	80.58	-0.47	-0.58	80.58	80.58	80.58	99
1739984100	81.05	0	0.00	81.05	81.05	81.05	0
1739897700	81.05	-0.3	-0.37	81.05	81.05	81.05	24
1739811300	81.35	0	0.00	81.35	81.35	81.35	0
1739552100	81.35	0	0.00	81.35	81.35	81.35	0
1739465700	81.35	0	0.00	81.35	81.35	81.35	0
1739379300	81.35	0	0.00	81.35	81.35	81.35	0
1739292900	81.35	0.51	0.63	81.35	81.35	81.35	24
1739206500	80.84	0	0.00	80.84	80.84	80.84	0
1738947300	80.84	0	0.00	80.84	80.84	80.84	0
1738860900	80.84	1.33	1.67	80.84	80.84	80.84	4
1738774500	79.51	-0.23	-0.29	79.51	79.51	79.51	385
1738688100	79.74	0.06	0.08	79.74	79.74	79.74	173
1738601700	79.68	1.11	1.41	79.68	79.68	79.68	250
1738342500	78.57	0	0.00	78.57	78.57	78.57	0
1738256100	78.57	0	0.00	78.57	78.57	78.57	0
1738169700	78.57	0	0.00	78.57	78.57	78.57	0
1738083300	78.57	0	0.00	78.57	78.57	78.57	0
1737996900	78.57	-1.78	-2.22	78.57	78.57	78.57	2
1737737700	80.35	-0.26	-0.32	80.35	80.35	80.35	5
1737651300	80.61	0.72	0.90	80.61	80.61	80.61	4
1737564900	79.89	0	0.00	79.89	79.89	79.89	0
1737478500	79.89	2.27	2.92	79.9	79.91	79.89	84
1737392100	77.62	0	0.00	77.62	77.62	77.62	0
1737132900	77.62	0	0.00	77.62	77.62	77.62	0
1737046500	77.62	0	0.00	77.62	77.62	77.62	0
1736960100	77.62	0	0.00	77.62	77.62	77.62	0
1736873700	77.62	0	0.00	77.62	77.62	77.62	0
1736787300	77.62	-0.49	-0.63	77.61	77.62	77.61	75
1736528100	78.11	-0.62	-0.79	78.48	78.48	77.79	166
1736441700	78.73	0	0.00	78.73	78.73	78.73	0
1736355300	78.73	0.75	0.96	78.73	78.73	78.73	39
1736268900	77.98	0	0.00	77.98	77.98	77.98	0
1736182500	77.98	0	0.00	77.98	77.98	77.98	0
1735923300	77.98	0	0.00	77.98	77.98	77.98	0
1735836900	77.98	1.33	1.74	78.13	78.13	77.98	104
1735577700	76.65	0	0.00	76.65	76.65	76.65	0
1735318500	76.65	0	0.00	76.65	76.65	76.65	0
1734972900	76.65	0	0.00	76.65	76.65	76.65	0
1734713700	76.65	-1.85	-2.36	76.65	76.65	76.65	41
1734627300	78.5	0	0.00	78.5	78.5	78.5	0
1734540900	78.5	-0.35	-0.44	78.63	78.63	78.5	6
1734454500	78.85	0	0.00	78.85	78.85	78.85	0
1734368100	78.85	0	0.00	78.85	78.85	78.85	0
1734108900	78.85	-0.43	-0.54	78.85	78.85	78.85	41
1734022500	79.28	0.17	0.21	79.27	79.28	79.27	40
1733936100	79.11	0	0.00	79.11	79.11	79.11	0
1733849700	79.11	-0.48	-0.60	79.11	79.11	79.11	5
1733763300	79.59	-0.46	-0.57	79.59	79.59	79.59	60
1733504100	80.05	-0.25	-0.31	80.05	80.05	80.05	3
1733417700	80.3	-0.07	-0.09	80.35	80.35	80.3	16
1733331300	80.37	0.52	0.65	80.25	80.74	80.25	126
1733244900	79.85	-0.25	-0.31	79.8	79.85	79.8	2
1733158500	80.1	0.66	0.83	79.8	80.1	79.8	89
1732899300	79.44	0	0.00	79.44	79.44	79.44	0
1732812900	79.44	0	0.00	79.44	79.44	79.44	0
1732726500	79.44	0	0.00	79.44	79.44	79.44	0
1732640100	79.44	0	0.00	79.44	79.44	79.44	0
1732553700	79.44	-0.08	-0.10	79.66	79.66	79.44	1211
1732294500	79.52	0.79	1.00	79.08	79.52	79.08	34
1732208100	78.73	0	0.00	78.73	78.73	78.73	0

Deutsche Bank Luxembourg

Droneshield (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions