Skip to main content
logo
GlacierShares Nasdaq Iceland ETF (GLCR)
NASDAQ: GLCR · Real-Time Price · USD
23.94
0.00 (0.00%)
Jul 28, 2026, 12:39 PM EDT - Market open

GLCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202623.9224.0523.9223.95--41
Jul 27, 202623.7723.9523.7723.9523.941.01%117
Jul 24, 202623.7623.7623.7023.7023.700.19%1,196
Jul 23, 202623.6623.6623.6623.6623.66-0.67%18
Jul 22, 202623.8223.8223.8223.8223.82-0.17%54
Jul 21, 202623.8623.8623.8623.8623.861.13%74
Jul 20, 202623.6123.6123.5923.5923.59-0.16%466
Jul 17, 202623.7123.7123.6323.6323.630.36%168
Jul 16, 202623.5523.5523.5523.5523.550.15%40
Jul 15, 202623.4523.5123.4523.5123.510.94%1,119
Jul 14, 202623.2923.2923.2923.2923.290.17%134
Jul 13, 202623.2323.2523.2323.2523.25-0.51%1,141
Jul 10, 202623.3723.3723.3723.3723.37-0.04%58
Jul 9, 202623.3823.3823.3823.3823.38-0.02%42
Jul 8, 202623.2823.3923.2123.3923.39-0.21%483
Jul 7, 202623.4323.4323.4323.4323.43-0.33%37
Jul 6, 202623.5323.5323.5123.5123.51-0.35%1,072
Jul 2, 202623.5923.5923.5923.5923.591.55%21
Jul 1, 202623.3223.3223.2323.2323.23-0.80%150
Jun 30, 202623.4223.4223.4223.4223.42-0.06%145
Jun 29, 202623.2023.4423.2023.4423.441.24%1,233
Jun 26, 202623.1523.1523.1523.1523.15-0.25%64
Jun 25, 202623.2123.2123.2123.2123.210.20%60
Jun 24, 202623.1723.1723.1623.1623.16-0.62%370
Jun 23, 202623.3023.3023.3023.3023.30-0.79%63
Jun 22, 202623.5623.5623.4923.4923.49-0.18%558
Jun 18, 202623.5623.5623.5323.5323.53-1.06%1,911
Jun 17, 202624.0024.0023.7923.7923.79-0.79%633
Jun 16, 202624.0124.0123.9823.9823.98-0.31%290
Jun 15, 202624.0624.0624.0524.0524.051.27%448
Jun 12, 202623.7523.7523.7523.7523.75-0.08%191
Jun 11, 202623.3823.8223.3823.7723.771.79%1,130
Jun 10, 202623.4523.4523.3523.3523.35-1.25%247
Jun 9, 202623.7623.7623.4423.6523.650.36%979
Jun 8, 202623.6723.6723.5023.5623.56-0.21%3,259
Jun 5, 202623.6123.6123.6123.6123.61-2.37%29
Jun 4, 202624.2124.2124.1924.1924.191.35%454
Jun 3, 202623.6723.8623.5123.8623.86-0.67%1,308
Jun 2, 202624.0724.1324.0024.0324.03-1.80%3,770
Jun 1, 202624.4724.4724.4724.4724.47-2.34%113
May 29, 202625.1825.1825.0125.0525.05-6.23%4,098
May 28, 202626.6726.7426.6726.7226.720.17%472
May 27, 202626.6726.6726.6726.6726.67-0.26%123
May 26, 202626.7026.7426.7026.7426.741.42%414
May 22, 202626.5526.5526.3726.3726.37-0.62%211
May 21, 202626.3826.5326.3826.5326.531.50%302
May 20, 202626.0026.1426.0026.1426.140.36%185
May 19, 202626.0926.0926.0526.0526.05-0.85%314
May 18, 202626.4426.4426.2726.2726.27-0.63%411
May 15, 202626.4426.4426.4426.4426.43-0.85%43