GlacierShares Nasdaq Iceland ETF (GLCR)
NASDAQ: GLCR · Real-Time Price · USD
25.09
+0.29 (1.17%)
Nov 7, 2025, 12:27 PM EST - Market open
GLCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 24.80 | 24.80 | 24.72 | 24.80 | 24.80 | 1.81% | 545 |
| Nov 5, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.26% | 126 |
| Nov 4, 2025 | 24.46 | 24.46 | 24.30 | 24.30 | 24.30 | -0.78% | 822 |
| Nov 3, 2025 | 24.63 | 24.63 | 24.49 | 24.49 | 24.49 | -4.66% | 2,324 |
| Oct 31, 2025 | 25.75 | 25.80 | 25.69 | 25.69 | 25.69 | -1.23% | 510 |
| Oct 30, 2025 | 26.22 | 26.22 | 26.01 | 26.01 | 26.01 | -1.31% | 914 |
| Oct 29, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.73% | 61 |
| Oct 28, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.93% | 358 |
| Oct 27, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -0.53% | 264 |
| Oct 24, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.30% | 11 |
| Oct 23, 2025 | 26.81 | 26.86 | 26.81 | 26.86 | 26.86 | 0.68% | 566 |
| Oct 22, 2025 | 26.75 | 26.75 | 26.63 | 26.68 | 26.68 | -1.70% | 908 |
| Oct 21, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.87% | 64 |
| Oct 20, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -0.06% | 195 |
| Oct 17, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -0.16% | 109 |
| Oct 16, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -0.17% | 48 |
| Oct 15, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.99% | 22 |
| Oct 14, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 2.22% | 47 |
| Oct 13, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.15% | 68 |
| Oct 10, 2025 | 26.80 | 26.82 | 26.67 | 26.67 | 26.67 | -0.76% | 544 |
| Oct 9, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.22% | 16 |
| Oct 8, 2025 | 27.02 | 27.03 | 26.89 | 26.93 | 26.93 | 0.68% | 2,503 |
| Oct 7, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.06% | 59 |
| Oct 6, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 1.15% | 34 |
| Oct 3, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 1.57% | 2 |
| Oct 2, 2025 | 25.93 | 26.05 | 25.93 | 26.05 | 26.05 | -0.16% | 481 |
| Oct 1, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.30% | 25 |
| Sep 30, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.61% | 13 |
| Sep 29, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - | 38 |
| Sep 26, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.76% | 121 |
| Sep 25, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -1.60% | 33 |
| Sep 24, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.78% | 56 |
| Sep 23, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.76% | 70 |
| Sep 22, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.80% | 8 |
| Sep 19, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.48% | 6 |
| Sep 18, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.63% | 28 |
| Sep 17, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.63% | 77 |
| Sep 16, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.61% | 110 |
| Sep 15, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.85% | 131 |
| Sep 12, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.03% | 4 |
| Sep 11, 2025 | 26.25 | 26.27 | 26.25 | 26.27 | 26.27 | 1.27% | 237 |
| Sep 10, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 1.19% | 127 |
| Sep 9, 2025 | 25.60 | 25.63 | 25.60 | 25.63 | 25.63 | -0.71% | 456 |
| Sep 8, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.36% | 203 |
| 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 |