GlacierShares Nasdaq Iceland ETF (GLCR)
NASDAQ: GLCR · Real-Time Price · USD
25.44
-0.09 (-0.33%)
Aug 6, 2025, 4:00 PM - Market closed
GLCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.34% | 15 |
| Aug 5, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.32% | 39 |
| Aug 4, 2025 | 25.54 | 25.60 | 25.54 | 25.60 | 25.60 | 0.55% | 126 |
| Aug 1, 2025 | 25.44 | 25.46 | 25.44 | 25.46 | 25.46 | 0.08% | 152 |
| Jul 31, 2025 | 25.45 | 25.45 | 25.44 | 25.44 | 25.44 | -0.17% | 202 |
| Jul 30, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -1.37% | 15 |
| Jul 29, 2025 | 25.84 | 25.84 | 25.71 | 25.84 | 25.84 | -0.90% | 1,361 |
| Jul 28, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.46% | 6 |
| Jul 25, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.23% | 116 |
| Jul 24, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.10% | 47 |
| Jul 23, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 1.14% | 13 |
| Jul 22, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 1.00% | 68 |
| Jul 21, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.76% | 10 |
| Jul 18, 2025 | 25.49 | 25.51 | 25.42 | 25.42 | 25.42 | -0.85% | 934 |
| Jul 17, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.52% | 1 |
| Jul 16, 2025 | 25.52 | 25.59 | 25.50 | 25.50 | 25.50 | 0.48% | 913 |
| Jul 15, 2025 | 25.86 | 25.86 | 25.38 | 25.38 | 25.38 | -1.15% | 2,007 |
| Jul 14, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.20% | 26 |
| Jul 11, 2025 | 25.76 | 25.76 | 25.63 | 25.63 | 25.63 | -0.39% | 648 |
| Jul 10, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - | 213 |
| Jul 9, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.63% | 50 |
| Jul 8, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.17% | 12 |
| Jul 7, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.61% | 115 |
| Jul 3, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.19% | 10 |
| Jul 2, 2025 | 25.89 | 25.96 | 25.89 | 25.96 | 25.96 | 0.62% | 105 |
| Jul 1, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.39% | 42 |
| Jun 30, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.60% | 51 |
| Jun 27, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.02% | 72 |
| Jun 26, 2025 | 25.61 | 25.61 | 25.55 | 25.55 | 25.55 | 0.79% | 251 |
| Jun 25, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.31% | 8 |
| Jun 24, 2025 | 25.51 | 25.51 | 25.43 | 25.43 | 25.43 | 0.74% | 152 |
| Jun 23, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 1.26% | 347 |
| Jun 20, 2025 | 24.90 | 25.01 | 24.89 | 24.93 | 24.93 | -1.13% | 4,139 |
| Jun 18, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.35% | 70 |
| Jun 17, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.77% | 135 |
| Jun 16, 2025 | 25.56 | 25.66 | 25.50 | 25.50 | 25.50 | -0.54% | 1,110 |
| Jun 13, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.85% | 35 |
| Jun 12, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.63% | 10 |
| Jun 11, 2025 | 26.12 | 26.12 | 26.02 | 26.02 | 26.02 | 0.07% | 265 |
| Jun 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.25% | 12 |
| Jun 9, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.04% | 145 |
| Jun 6, 2025 | 26.10 | 26.10 | 26.06 | 26.06 | 26.06 | 0.50% | 133 |
| Jun 5, 2025 | 25.99 | 26.07 | 25.93 | 25.93 | 25.93 | -0.05% | 710 |
| Jun 4, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.23% | 10 |
| Jun 3, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.68% | 31 |
| Jun 2, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.63% | 35 |
| May 30, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.33% | 117 |
| May 29, 2025 | 26.03 | 26.03 | 25.93 | 25.93 | 25.93 | 0.17% | 145 |
| May 28, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.89% | 16 |
| May 27, 2025 | 25.94 | 26.12 | 25.94 | 26.12 | 26.12 | 3.59% | 189 |