GlacierShares Nasdaq Iceland ETF (GLCR)
NASDAQ: GLCR · Real-Time Price · USD
26.99
+0.24 (0.90%)
Oct 8, 2025, 3:14 PM EDT - Market open
GLCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 27.02 | 27.03 | 26.89 | 26.99 | - | 0.90% | 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 |
| 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 |