GlacierShares Nasdaq Iceland ETF (GLCR)
NASDAQ: GLCR · Real-Time Price · USD
26.38
-0.09 (-0.34%)
At close: Mar 11, 2026, 4:00 PM EDT
26.35
-0.03 (-0.11%)
After-hours: Mar 11, 2026, 5:24 PM EDT
GLCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 26.31 | 26.38 | 26.31 | 26.35 | 26.35 | -0.47% | 527 |
| Mar 10, 2026 | 26.54 | 26.71 | 26.47 | 26.47 | 26.47 | 0.75% | 8,828 |
| Mar 9, 2026 | 25.98 | 26.28 | 25.98 | 26.28 | 26.28 | -0.79% | 270 |
| Mar 6, 2026 | 26.66 | 26.67 | 26.49 | 26.49 | 26.49 | -0.47% | 603 |
| Mar 5, 2026 | 26.55 | 26.61 | 26.55 | 26.61 | 26.61 | 0.07% | 452 |
| Mar 4, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.74% | 240 |
| Mar 3, 2026 | 26.39 | 26.50 | 26.00 | 26.40 | 26.40 | -3.04% | 6,028 |
| Mar 2, 2026 | 27.12 | 27.23 | 27.12 | 27.23 | 27.23 | -1.43% | 345 |
| Feb 27, 2026 | 27.64 | 27.64 | 27.62 | 27.62 | 27.62 | -1.18% | 125 |
| Feb 26, 2026 | 27.81 | 27.98 | 27.81 | 27.95 | 27.95 | -0.35% | 380 |
| Feb 25, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.82% | 36 |
| Feb 24, 2026 | 27.88 | 27.88 | 27.75 | 27.82 | 27.82 | 1.14% | 1,441 |
| Feb 23, 2026 | 27.64 | 27.66 | 27.46 | 27.51 | 27.51 | -1.00% | 2,605 |
| Feb 20, 2026 | 27.54 | 27.79 | 27.44 | 27.79 | 27.79 | 1.77% | 2,862 |
| Feb 19, 2026 | 27.30 | 27.33 | 27.30 | 27.30 | 27.30 | -0.85% | 762 |
| Feb 18, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.84% | 257 |
| Feb 17, 2026 | 27.75 | 27.81 | 27.66 | 27.77 | 27.77 | -0.24% | 13,799 |
| Feb 13, 2026 | 27.97 | 27.97 | 27.84 | 27.84 | 27.84 | -0.04% | 1,631 |
| Feb 12, 2026 | 28.25 | 28.26 | 27.85 | 27.85 | 27.85 | -1.56% | 2,888 |
| Feb 11, 2026 | 28.26 | 28.36 | 28.26 | 28.29 | 28.29 | -0.24% | 2,942 |
| Feb 10, 2026 | 28.40 | 28.40 | 28.36 | 28.36 | 28.36 | -0.40% | 327 |
| Feb 9, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.35% | 170 |
| Feb 6, 2026 | 28.20 | 28.44 | 28.20 | 28.37 | 28.37 | 2.03% | 2,534 |
| Feb 5, 2026 | 27.78 | 27.93 | 27.78 | 27.81 | 27.81 | -0.51% | 679 |
| Feb 4, 2026 | 28.28 | 28.28 | 27.95 | 27.95 | 27.95 | -1.02% | 924 |
| Feb 3, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.09% | 96 |
| Feb 2, 2026 | 28.16 | 28.27 | 28.16 | 28.27 | 28.27 | -0.72% | 1,354 |
| Jan 30, 2026 | 28.48 | 28.57 | 28.45 | 28.47 | 28.47 | -0.73% | 692 |
| Jan 29, 2026 | 28.72 | 28.72 | 28.68 | 28.68 | 28.68 | 0.39% | 293 |
| Jan 28, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.91% | 15 |
| Jan 27, 2026 | 28.18 | 28.31 | 28.15 | 28.31 | 28.31 | 1.17% | 2,658 |
| Jan 26, 2026 | 27.97 | 28.00 | 27.94 | 27.99 | 27.99 | 0.92% | 887 |
| Jan 23, 2026 | 27.50 | 27.73 | 27.50 | 27.73 | 27.73 | 0.52% | 507 |
| Jan 22, 2026 | 27.60 | 27.87 | 27.59 | 27.59 | 27.59 | 0.65% | 1,690 |
| Jan 21, 2026 | 28.56 | 28.56 | 27.31 | 27.41 | 27.41 | 0.76% | 2,318 |
| Jan 20, 2026 | 27.15 | 27.24 | 27.15 | 27.20 | 27.20 | -0.63% | 1,017 |
| Jan 16, 2026 | 27.20 | 27.38 | 27.20 | 27.38 | 27.38 | 0.48% | 732 |
| Jan 15, 2026 | 27.27 | 27.27 | 27.24 | 27.24 | 27.24 | 0.64% | 215 |
| Jan 14, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.55% | 111 |
| Jan 13, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -1.40% | 114 |
| Jan 12, 2026 | 27.37 | 27.37 | 27.31 | 27.31 | 27.31 | 1.02% | 471 |
| Jan 9, 2026 | 26.99 | 27.03 | 26.99 | 27.03 | 27.03 | 1.75% | 253 |
| 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 |