GlacierShares Nasdaq Iceland ETF (GLCR)
NASDAQ: GLCR · Real-Time Price · USD
24.34
+0.28 (1.14%)
At close: Sep 18, 2026, 4:00 PM EDT
24.37
+0.04 (0.14%)
After-hours: Sep 18, 2026, 7:49 PM EDT
GLCR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 1.15% | 32 |
| Sep 17, 2026 | 24.07 | 24.07 | 24.06 | 24.06 | 24.06 | 0.84% | 139 |
| Sep 16, 2026 | 23.90 | 23.90 | 23.86 | 23.86 | 23.86 | -0.93% | 156 |
| Sep 15, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -1.03% | 37 |
| Sep 14, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -1.20% | 87 |
| Sep 11, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.01% | 112 |
| Sep 10, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -1.37% | 13 |
| Sep 9, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.35% | 198 |
| Sep 8, 2026 | 25.03 | 25.06 | 25.03 | 25.06 | 25.06 | -0.43% | 397 |
| Sep 4, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.29% | 77 |
| Sep 3, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.30% | 21 |
| Sep 2, 2026 | 25.19 | 25.19 | 25.17 | 25.17 | 25.17 | -0.26% | 336 |
| Sep 1, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.16% | 89 |
| Aug 31, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.99% | 316 |
| Aug 28, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.55% | 21 |
| Aug 27, 2026 | 25.55 | 25.69 | 25.51 | 25.67 | 25.67 | 0.38% | 5,442 |
| Aug 26, 2026 | 25.61 | 25.61 | 25.57 | 25.57 | 25.57 | 0.27% | 163 |
| Aug 25, 2026 | 25.46 | 25.53 | 25.46 | 25.50 | 25.50 | 0.40% | 258 |
| Aug 24, 2026 | 25.05 | 25.40 | 25.05 | 25.40 | 25.40 | 1.55% | 689 |
| Aug 21, 2026 | 24.99 | 25.01 | 24.99 | 25.01 | 25.01 | 1.41% | 438 |
| Aug 20, 2026 | 24.63 | 24.67 | 24.63 | 24.67 | 24.67 | -0.32% | 256 |
| Aug 19, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.65% | 277 |
| Aug 18, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.31% | 179 |
| Aug 17, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.44% | 134 |
| Aug 14, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.09% | 45 |
| Aug 13, 2026 | 24.87 | 24.87 | 24.68 | 24.79 | 24.79 | -0.16% | 2,666 |
| Aug 12, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.70% | 77 |
| Aug 11, 2026 | 24.67 | 24.67 | 24.66 | 24.66 | 24.66 | 0.12% | 174 |
| Aug 10, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.10% | 102 |
| Aug 7, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.82% | 25 |
| Aug 6, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.35% | 117 |
| Aug 5, 2026 | 24.55 | 24.55 | 24.54 | 24.54 | 24.54 | -0.06% | 331 |
| Aug 4, 2026 | 24.58 | 24.63 | 24.50 | 24.55 | 24.55 | -0.71% | 879 |
| Aug 3, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.34% | 33 |
| Jul 31, 2026 | 24.63 | 24.65 | 24.63 | 24.65 | 24.65 | 0.66% | 183 |
| Jul 30, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 1.15% | 19 |
| Jul 29, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.54% | 15 |
| Jul 28, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.54% | 61 |
| Jul 27, 2026 | 23.77 | 23.95 | 23.77 | 23.95 | 23.94 | 1.01% | 117 |
| Jul 24, 2026 | 23.76 | 23.76 | 23.70 | 23.70 | 23.70 | 0.19% | 1,196 |
| Jul 23, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.67% | 18 |
| Jul 22, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.17% | 54 |
| Jul 21, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 1.13% | 74 |
| Jul 20, 2026 | 23.61 | 23.61 | 23.59 | 23.59 | 23.59 | -0.16% | 466 |
| Jul 17, 2026 | 23.71 | 23.71 | 23.63 | 23.63 | 23.63 | 0.36% | 168 |
| Jul 16, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.15% | 40 |
| Jul 15, 2026 | 23.45 | 23.51 | 23.45 | 23.51 | 23.51 | 0.94% | 1,119 |
| Jul 14, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.17% | 134 |
| Jul 13, 2026 | 23.23 | 23.25 | 23.23 | 23.25 | 23.25 | -0.51% | 1,141 |
| Jul 10, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.04% | 58 |