GlacierShares Nasdaq Iceland ETF (GLCR)
NASDAQ: GLCR · Real-Time Price · USD
26.57
0.00 (0.00%)
Jan 8, 2026, 4:00 PM EST - Market open
GLCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 26.50 | 26.57 | 26.49 | 26.57 | 26.57 | 0.22% | 782 |
| Jan 7, 2026 | 26.46 | 26.57 | 26.46 | 26.51 | 26.51 | 0.91% | 500 |
| Jan 6, 2026 | 26.31 | 26.31 | 26.27 | 26.27 | 26.27 | -0.80% | 256 |
| Jan 5, 2026 | 26.44 | 26.48 | 26.37 | 26.48 | 26.48 | -0.97% | 362 |
| Jan 2, 2026 | 26.75 | 26.75 | 26.74 | 26.74 | 26.74 | 0.29% | 733 |
| Dec 31, 2025 | 26.70 | 26.70 | 26.66 | 26.66 | 26.66 | -0.49% | 1,069 |
| Dec 30, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.48% | 30 |
| Dec 29, 2025 | 26.66 | 26.67 | 26.66 | 26.67 | 26.67 | 0.49% | 149 |
| Dec 26, 2025 | 26.72 | 26.72 | 26.54 | 26.54 | 26.54 | 0.05% | 160 |
| Dec 24, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.54% | 1 |
| Dec 23, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.41 | 0.27% | 78 |
| Dec 22, 2025 | 26.73 | 26.73 | 26.59 | 26.59 | 26.34 | -0.33% | 746 |
| Dec 19, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.42 | 1.01% | 14 |
| Dec 18, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.16 | 0.17% | 12 |
| Dec 17, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.11 | 0.02% | 25 |
| Dec 16, 2025 | 26.58 | 26.58 | 26.37 | 26.37 | 26.11 | -0.23% | 172 |
| Dec 15, 2025 | 26.54 | 26.54 | 26.43 | 26.43 | 26.17 | 0.03% | 270 |
| Dec 12, 2025 | 26.46 | 26.46 | 26.42 | 26.42 | 26.16 | -0.48% | 607 |
| Dec 11, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.29 | 0.61% | 45 |
| Dec 10, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.13 | 1.00% | 20 |
| Dec 9, 2025 | 26.15 | 26.15 | 26.13 | 26.13 | 25.87 | -0.42% | 317 |
| Dec 8, 2025 | 26.29 | 26.29 | 26.24 | 26.24 | 25.98 | 0.31% | 226 |
| Dec 5, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 25.90 | 1.47% | 8 |
| Dec 4, 2025 | 25.27 | 25.78 | 25.27 | 25.78 | 25.53 | 2.82% | 1,620 |
| Dec 3, 2025 | 25.05 | 25.14 | 25.05 | 25.07 | 24.83 | 0.20% | 943 |
| Dec 2, 2025 | 25.04 | 25.04 | 25.02 | 25.02 | 24.78 | -0.27% | 407 |
| Dec 1, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.84 | -0.51% | 22 |
| Nov 28, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 24.97 | 0.23% | 17 |
| Nov 26, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.91 | -0.05% | 36 |
| Nov 25, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.93 | 1.29% | 41 |
| Nov 24, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.61 | 0.65% | 114 |
| Nov 21, 2025 | 24.42 | 24.73 | 24.42 | 24.69 | 24.45 | 1.27% | 889 |
| Nov 20, 2025 | 24.64 | 24.64 | 24.38 | 24.38 | 24.14 | -1.73% | 1,621 |
| Nov 19, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.57 | - | 24 |
| Nov 18, 2025 | 24.85 | 24.90 | 24.81 | 24.81 | 24.57 | -0.66% | 1,312 |
| Nov 17, 2025 | 25.01 | 25.01 | 24.98 | 24.98 | 24.73 | -0.64% | 351 |
| Nov 14, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.89 | -0.24% | 451 |
| Nov 13, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.95 | -0.04% | 58 |
| Nov 12, 2025 | 25.28 | 25.38 | 25.21 | 25.21 | 24.96 | -0.38% | 417 |
| Nov 11, 2025 | 25.33 | 25.33 | 25.30 | 25.30 | 25.06 | 0.40% | 222 |
| Nov 10, 2025 | 25.26 | 25.26 | 25.20 | 25.20 | 24.95 | 0.40% | 519 |
| Nov 7, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.85 | 1.20% | 82 |
| Nov 6, 2025 | 24.80 | 24.80 | 24.72 | 24.80 | 24.56 | 1.81% | 545 |
| Nov 5, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.12 | 0.26% | 126 |
| Nov 4, 2025 | 24.46 | 24.46 | 24.30 | 24.30 | 24.06 | -0.78% | 822 |
| Nov 3, 2025 | 24.63 | 24.63 | 24.49 | 24.49 | 24.25 | -4.66% | 2,324 |
| Oct 31, 2025 | 25.75 | 25.80 | 25.69 | 25.69 | 25.44 | -1.23% | 510 |
| Oct 30, 2025 | 26.22 | 26.22 | 26.01 | 26.01 | 25.75 | -1.31% | 914 |
| Oct 29, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.09 | -0.73% | 61 |
| Oct 28, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.29 | -0.93% | 358 |