Skip to main content
logo
GlacierShares Nasdaq Iceland ETF (GLCR)
NASDAQ: GLCR · Real-Time Price · USD
28.68
+0.11 (0.39%)
Jan 29, 2026, 4:00 PM EST - Market closed

GLCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202628.7228.7228.6828.6828.680.39%293
Jan 28, 202628.5728.5728.5728.5728.570.91%15
Jan 27, 202628.1828.3128.1528.3128.311.17%2,658
Jan 26, 202627.9728.0027.9427.9927.990.92%887
Jan 23, 202627.5027.7327.5027.7327.730.52%507
Jan 22, 202627.6027.8727.5927.5927.590.65%1,690
Jan 21, 202628.5628.5627.3127.4127.410.76%2,318
Jan 20, 202627.1527.2427.1527.2027.20-0.63%1,017
Jan 16, 202627.2027.3827.2027.3827.380.48%732
Jan 15, 202627.2727.2727.2427.2427.240.64%215
Jan 14, 202627.0727.0727.0727.0727.070.55%111
Jan 13, 202626.9326.9326.9326.9326.93-1.40%114
Jan 12, 202627.3727.3727.3127.3127.311.02%471
Jan 9, 202626.9927.0326.9927.0327.031.75%253
Jan 8, 202626.5026.5726.4926.5726.570.22%782
Jan 7, 202626.4626.5726.4626.5126.510.91%500
Jan 6, 202626.3126.3126.2726.2726.27-0.80%256
Jan 5, 202626.4426.4826.3726.4826.48-0.97%362
Jan 2, 202626.7526.7526.7426.7426.740.29%733
Dec 31, 202526.7026.7026.6626.6626.66-0.49%1,069
Dec 30, 202526.7926.7926.7926.7926.790.48%30
Dec 29, 202526.6626.6726.6626.6726.670.49%149
Dec 26, 202526.7226.7226.5426.5426.540.05%160
Dec 24, 202526.5226.5226.5226.5226.52-0.54%1
Dec 23, 202526.6726.6726.6726.6726.410.27%78
Dec 22, 202526.7326.7326.5926.5926.34-0.33%746
Dec 19, 202526.6826.6826.6826.6826.421.01%14
Dec 18, 202526.4226.4226.4226.4226.160.17%12
Dec 17, 202526.3726.3726.3726.3726.110.02%25
Dec 16, 202526.5826.5826.3726.3726.11-0.23%172
Dec 15, 202526.5426.5426.4326.4326.170.03%270
Dec 12, 202526.4626.4626.4226.4226.16-0.48%607
Dec 11, 202526.5526.5526.5526.5526.290.61%45
Dec 10, 202526.3926.3926.3926.3926.131.00%20
Dec 9, 202526.1526.1526.1326.1325.87-0.42%317
Dec 8, 202526.2926.2926.2426.2425.980.31%226
Dec 5, 202526.1626.1626.1626.1625.901.47%8
Dec 4, 202525.2725.7825.2725.7825.532.82%1,620
Dec 3, 202525.0525.1425.0525.0724.830.20%943
Dec 2, 202525.0425.0425.0225.0224.78-0.27%407
Dec 1, 202525.0925.0925.0925.0924.84-0.51%22
Nov 28, 202525.2225.2225.2225.2224.970.23%17
Nov 26, 202525.1625.1625.1625.1624.91-0.05%36
Nov 25, 202525.1725.1725.1725.1724.931.29%41
Nov 24, 202524.8524.8524.8524.8524.610.65%114
Nov 21, 202524.4224.7324.4224.6924.451.27%889
Nov 20, 202524.6424.6424.3824.3824.14-1.73%1,621
Nov 19, 202524.8124.8124.8124.8124.57-24
Nov 18, 202524.8524.9024.8124.8124.57-0.66%1,312
Nov 17, 202525.0125.0124.9824.9824.73-0.64%351