Skip to main content
logo
GlacierShares Nasdaq Iceland ETF (GLCR)
NASDAQ: GLCR · Real-Time Price · USD
25.67
+0.09 (0.37%)
Aug 27, 2026, 4:00 PM EDT - Market closed

GLCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202625.5525.6925.5125.6725.670.38%5,442
Aug 26, 202625.6125.6125.5725.5725.570.27%163
Aug 25, 202625.4625.5325.4625.5025.500.40%258
Aug 24, 202625.0525.4025.0525.4025.401.55%689
Aug 21, 202624.9925.0124.9925.0125.011.41%438
Aug 20, 202624.6324.6724.6324.6724.67-0.32%256
Aug 19, 202624.7524.7524.7524.7524.750.65%277
Aug 18, 202624.5824.5824.5824.5824.58-0.31%179
Aug 17, 202624.6624.6624.6624.6624.66-0.44%134
Aug 14, 202624.7724.7724.7724.7724.77-0.09%45
Aug 13, 202624.8724.8724.6824.7924.79-0.16%2,666
Aug 12, 202624.8324.8324.8324.8324.830.70%77
Aug 11, 202624.6724.6724.6624.6624.660.12%174
Aug 10, 202624.6324.6324.6324.6324.63-0.10%102
Aug 7, 202624.6624.6624.6624.6624.660.82%25
Aug 6, 202624.4624.4624.4624.4624.46-0.35%117
Aug 5, 202624.5524.5524.5424.5424.54-0.06%331
Aug 4, 202624.5824.6324.5024.5524.55-0.71%879
Aug 3, 202624.7324.7324.7324.7324.730.34%33
Jul 31, 202624.6324.6524.6324.6524.650.66%183
Jul 30, 202624.4824.4824.4824.4824.481.15%19
Jul 29, 202624.2124.2124.2124.2124.210.54%15
Jul 28, 202624.0824.0824.0824.0824.080.54%61
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