Skip to main content
logo
GlacierShares Nasdaq Iceland ETF (GLCR)
NASDAQ: GLCR · Real-Time Price · USD
23.44
-0.12 (-0.51%)
Jun 9, 2026, 12:41 PM EDT - Market open

GLCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202623.7623.7623.7623.76-0.84%507
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
May 14, 202626.6626.6626.6626.6626.66-0.60%12
May 13, 202626.8226.8226.8226.8226.820.48%316
May 12, 202626.6326.7526.6126.6926.69-0.92%992
May 11, 202627.0027.0026.9426.9426.940.51%467
May 8, 202626.8226.8226.7426.8026.801.35%960
May 7, 202626.4526.4526.4526.4526.45-1.08%16
May 6, 202626.5126.7326.5126.7326.731.38%629
May 5, 202626.4426.4826.3726.3726.370.48%4,009
May 4, 202626.4826.4826.1726.2426.240.30%925
May 1, 202626.2026.2026.1726.1726.170.17%1,021
Apr 30, 202626.0526.1226.0426.1226.121.01%423
Apr 29, 202625.8625.8625.8625.8625.86-1.45%173
Apr 28, 202626.2226.2426.2226.2426.24-0.04%215
Apr 27, 202626.2526.2526.2526.2526.250.33%13
Apr 24, 202626.1626.1726.1626.1626.160.22%611
Apr 23, 202626.1126.1126.1126.1126.11-1.16%33
Apr 22, 202626.4126.4126.4126.4126.41-0.11%35
Apr 21, 202626.8926.8926.4426.4426.44-1.75%387
Apr 20, 202626.9726.9726.9126.9126.910.63%307
Apr 17, 202626.7826.8226.7426.7426.741.26%972
Apr 16, 202626.4126.4126.4126.4126.410.04%16
Apr 15, 202626.3926.4026.3726.4026.400.55%327
Apr 14, 202626.2626.2626.2626.2626.260.88%59
Apr 13, 202625.9126.0325.7526.0326.03-0.39%2,292
Apr 10, 202626.1326.1326.1326.1326.130.17%53
Apr 9, 202626.0826.0826.0826.0826.080.19%59
Apr 8, 202626.0526.0526.0326.0326.033.19%237
Apr 7, 202625.2125.2325.0825.2325.23-0.30%290
Apr 6, 202625.3125.3125.3125.3125.310.06%241
Apr 2, 202625.0625.2925.0625.2925.29-0.66%396
Apr 1, 202625.4625.4625.4625.4625.460.77%29
Mar 31, 202625.1625.2725.1625.2725.273.02%139
Mar 30, 202624.4824.5424.4824.5324.530.11%744