Skip to main content
GlacierShares Nasdaq Iceland ETF (GLCR)
NASDAQ: GLCR · Real-Time Price · USD
24.25
+0.09 (0.38%)
May 13, 2025, 9:30 AM - Market open

GLCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202524.1624.1624.1624.1624.160.42%107
May 9, 202524.1524.1524.0624.0624.061.35%177
May 8, 202523.9223.9223.7423.7423.741.58%935
May 7, 202523.3723.3723.3723.3723.370.09%6
May 6, 202523.5023.5023.3523.3523.35-0.17%117
May 5, 202523.4823.4823.3923.3923.39-1.53%579
May 2, 202523.7523.7523.7523.7523.751.24%10
May 1, 202523.6023.6023.4623.4623.46-0.11%944
Apr 30, 202523.4823.4823.4823.4823.48-0.50%31
Apr 29, 202523.6023.6023.6023.6023.60-0.42%57
Apr 28, 202523.7023.7023.7023.7023.700.04%45
Apr 25, 202523.7823.7823.6923.6923.69-1.16%120
Apr 24, 202523.9723.9723.9723.9723.970.95%163
Apr 23, 202523.7423.7423.7423.7423.740.94%65
Apr 22, 202523.5623.5623.5223.5223.520.18%246
Apr 21, 202523.3323.4823.2923.4823.48-0.38%1,608
Apr 17, 202523.5723.5723.5723.5723.570.83%42
Apr 16, 202523.5523.5523.3023.3723.370.37%433
Apr 15, 202523.2123.2923.2123.2923.290.96%110
Apr 14, 202523.1623.1623.0423.0723.07-0.20%1,480
Apr 11, 202522.9623.1122.9623.1123.114.19%325
Apr 10, 202521.8122.1821.8122.1822.18-2.05%201
Apr 9, 202522.8722.9622.6522.6522.655.69%4,060
Apr 8, 202521.2721.4321.2721.4321.43-1.04%221
Apr 7, 202521.7321.7321.6521.6521.65-2.35%461
Apr 4, 202522.1722.1722.1722.1722.17-5.53%115
Apr 3, 202523.6023.6023.4723.4723.47-1.41%302
Apr 2, 202523.6823.8123.6823.8123.81-0.48%1,207
Apr 1, 202523.9523.9523.9223.9223.92-0.50%274
Mar 31, 202524.0024.0623.9324.0424.04-0.36%1,412
Mar 28, 202524.1324.1324.1324.1324.13-3.17%54