ASX · GC1 · stock
Glennon Small Companies Ltd (GC1) stock price history
Every ASX trading session of Glennon Small Companies Ltd from Aug 21, 2015 to Sep 28, 2026: 2,811 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GC1 adjusted close, 2015 to 2026
- A$0.7445
- All time high, 2018
- A$0.4978
- 52 week high, A$0.3524 low
- 2,811
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
GC1 key facts
- Glennon Small Companies Ltd (GC1) closed at A$0.4100 on Sep 28, 2026 on ASX.
- GC1's all time high close is A$0.7445, set on Aug 27, 2018; its all time low close is A$0.3316 on Aug 5, 2024.
- GC1's 52 week range is A$0.3524 to A$0.4978.
- GC1 returned -11.9% over the year to Sep 28, 2026 and -38.2% over five years.
- Over ten years GC1 returned -32%, -3.8% a year compounded.
- GC1's deepest drawdown was -55.5% from Aug 27, 2018 to Aug 5, 2024.
- DataCedar holds 2,811 daily sessions of GC1 history from Aug 21, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GC1 price chart, 2015 to 2026
GC1 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.3% |
| 3 months | +13.3% |
| 6 months | +9.0% |
| Year to date | -5.2% |
| 1 year | -11.9% |
| 3 years | +11.9% |
| 5 years | -38.2% |
| 10 years | -32.3% |
| Since Aug 21, 2015 | -30.3% |
| Compound annual growth, 11.1 years | -3.2% |
GC1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.7445 on Aug 27, 2018
- All time low close
- A$0.3316 on Aug 5, 2024
- 52 week high
- A$0.4978 on Oct 1, 2025
- 52 week low
- A$0.3524 on May 26, 2026
- Deepest drawdown
- -55.5% from Aug 27, 2018 to Aug 5, 2024, not yet recovered
- Best single session
- +21.5% on Aug 13, 2024
- Worst single session
- -15.1% on Aug 5, 2024
- Volatility, 1 year annualised
- 35.6%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2021, +19%
- Worst calendar year
- 2023, -25%
GC1 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Aug 21, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.4327 | A$0.4885 | A$0.3524 | A$0.4100 | -5.2% | 5.7M | 188 |
| 2025 | A$0.4209 | A$0.5100 | A$0.3579 | A$0.4327 | +2.8% | 3.5M | 253 |
| 2024 | A$0.3829 | A$0.4859 | A$0.3316 | A$0.4209 | +11.1% | 11.5M | 254 |
| 2023 | A$0.4971 | A$0.5126 | A$0.3541 | A$0.3788 | -25.0% | 6.7M | 252 |
| 2022 | A$0.6415 | A$0.6675 | A$0.4135 | A$0.5049 | -21.8% | 6.4M | 251 |
| 2021 | A$0.5426 | A$0.6638 | A$0.5034 | A$0.6452 | +18.9% | 13M | 254 |
| 2020 | A$0.5732 | A$0.5907 | A$0.3405 | A$0.5426 | -5.9% | 12.1M | 255 |
| 2019 | A$0.6287 | A$0.6287 | A$0.5189 | A$0.5766 | -6.3% | 12.2M | 253 |
| 2018 | A$0.6126 | A$0.7541 | A$0.5930 | A$0.6154 | +0.5% | 13M | 253 |
| 2017 | A$0.5991 | A$0.6317 | A$0.5313 | A$0.6126 | +2.2% | 10.6M | 251 |
| 2016 | A$0.5887 | A$0.6228 | A$0.5474 | A$0.5991 | +0.8% | 11.3M | 253 |
| 2015 | A$0.5887 | A$0.6004 | A$0.5651 | A$0.5945 | n/a | 1.5M | 94 |
GC1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.4100 | +5.0% |
| August 2026 | A$0.3905 | 0.0% |
| July 2026 | A$0.3905 | +5.1% |
| June 2026 | A$0.3714 | -6.0% |
| May 2026 | A$0.3952 | +6.4% |
| April 2026 | A$0.3714 | -1.3% |
| March 2026 | A$0.3762 | -9.1% |
| February 2026 | A$0.4141 | -11.0% |
| January 2026 | A$0.4652 | +7.5% |
| December 2025 | A$0.4327 | -4.1% |
| November 2025 | A$0.4513 | -5.8% |
| October 2025 | A$0.4792 | +3.0% |
About the GC1 data
Daily bars. 2,811 sessions from Aug 21, 2015 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 21, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GC1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
GC1 share price history
