GlacierShares Nasdaq Iceland ETF (GLCR)
NASDAQ: GLCR · Real-Time Price · USD
23.30
-0.07 (-0.31%)
Apr 16, 2025, 4:00 PM EDT - Market open
GLCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 4, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -5.53% | 115 |
| Apr 3, 2025 | 23.60 | 23.60 | 23.47 | 23.47 | 23.47 | -1.41% | 302 |
| Apr 2, 2025 | 23.68 | 23.81 | 23.68 | 23.81 | 23.81 | -0.48% | 1,207 |
| Apr 1, 2025 | 23.95 | 23.95 | 23.92 | 23.92 | 23.92 | -0.50% | 274 |
| Mar 31, 2025 | 24.00 | 24.06 | 23.93 | 24.04 | 24.04 | -0.36% | 1,412 |
| Mar 28, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -3.17% | 54 |