GlacierShares Nasdaq Iceland ETF (GLCR)
NASDAQ: GLCR · Real-Time Price · USD
25.30
-0.20 (-0.78%)
Jun 17, 2025, 4:00 PM - Market closed
GLCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 23, 2025 | 25.01 | 25.21 | 25.01 | 25.21 | 25.21 | 0.65% | 1,064 |
| May 22, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.47% | 15 |
| May 21, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 1.86% | 4 |
| May 20, 2025 | 24.75 | 24.83 | 24.69 | 24.71 | 24.71 | -0.76% | 1,322 |
| May 19, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.07% | 311 |
| May 16, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.92% | 111 |
| May 15, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.75% | 40 |
| May 14, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.84% | 1 |
| May 13, 2025 | 24.25 | 24.30 | 24.25 | 24.30 | 24.30 | 0.60% | 370 |
| May 12, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.42% | 107 |
| May 9, 2025 | 24.15 | 24.15 | 24.06 | 24.06 | 24.06 | 1.35% | 177 |
| May 8, 2025 | 23.92 | 23.92 | 23.74 | 23.74 | 23.74 | 1.58% | 935 |
| May 7, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.09% | 6 |
| May 6, 2025 | 23.50 | 23.50 | 23.35 | 23.35 | 23.35 | -0.17% | 117 |
| May 5, 2025 | 23.48 | 23.48 | 23.39 | 23.39 | 23.39 | -1.53% | 579 |
| May 2, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.24% | 10 |
| May 1, 2025 | 23.60 | 23.60 | 23.46 | 23.46 | 23.46 | -0.11% | 944 |
| Apr 30, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.50% | 31 |
| Apr 29, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.42% | 57 |
| Apr 28, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.04% | 45 |
| Apr 25, 2025 | 23.78 | 23.78 | 23.69 | 23.69 | 23.69 | -1.16% | 120 |
| Apr 24, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.95% | 163 |
| Apr 23, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.94% | 65 |
| Apr 22, 2025 | 23.56 | 23.56 | 23.52 | 23.52 | 23.52 | 0.18% | 246 |
| Apr 21, 2025 | 23.33 | 23.48 | 23.29 | 23.48 | 23.48 | -0.38% | 1,608 |
| Apr 17, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.83% | 42 |
| Apr 16, 2025 | 23.55 | 23.55 | 23.30 | 23.37 | 23.37 | 0.37% | 433 |
| Apr 15, 2025 | 23.21 | 23.29 | 23.21 | 23.29 | 23.29 | 0.96% | 110 |
| Apr 14, 2025 | 23.16 | 23.16 | 23.04 | 23.07 | 23.07 | -0.20% | 1,480 |
| Apr 11, 2025 | 22.96 | 23.11 | 22.96 | 23.11 | 23.11 | 4.19% | 325 |
| Apr 10, 2025 | 21.81 | 22.18 | 21.81 | 22.18 | 22.18 | -2.05% | 201 |
| Apr 9, 2025 | 22.87 | 22.96 | 22.65 | 22.65 | 22.65 | 5.69% | 4,060 |
| Apr 8, 2025 | 21.27 | 21.43 | 21.27 | 21.43 | 21.43 | -1.04% | 221 |
| Apr 7, 2025 | 21.73 | 21.73 | 21.65 | 21.65 | 21.65 | -2.35% | 461 |