GlacierShares Nasdaq Iceland ETF (GLCR)
NASDAQ: GLCR · Real-Time Price · USD
25.91
+0.30 (1.19%)
Sep 5, 2025, 4:00 PM - Market closed
GLCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 1.18% | 3 |
| Sep 4, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.76% | - |
| Sep 3, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.57% | 115 |
| Sep 2, 2025 | 25.11 | 25.27 | 25.11 | 25.27 | 25.27 | 0.14% | 819 |
| Aug 29, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.20% | 1 |
| Aug 28, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.70% | 155 |
| Aug 27, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.89% | 24 |
| Aug 26, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.65% | 14 |
| Aug 25, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.72% | 57 |
| Aug 22, 2025 | 26.00 | 26.00 | 25.93 | 25.94 | 25.94 | 1.31% | 503 |
| Aug 21, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.17% | 1 |
| Aug 20, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.23% | 53 |
| Aug 19, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.72% | 124 |
| Aug 18, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.57% | 35 |
| Aug 15, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.08% | 53 |
| Aug 14, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -1.51% | 11 |
| Aug 13, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.44% | 4 |
| Aug 12, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.83% | 120 |
| Aug 11, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.27% | 120 |
| Aug 8, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.42% | 15 |
| Aug 7, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.52% | 5 |
| 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 |