GlacierShares Nasdaq Iceland ETF (GLCR)
NASDAQ: GLCR · Real-Time Price · USD
26.22
-0.03 (-0.11%)
Apr 28, 2026, 12:40 PM EDT - Market open
GLCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.34% | 12 |
| Apr 24, 2026 | 26.16 | 26.17 | 26.16 | 26.16 | 26.16 | 0.22% | 611 |
| Apr 23, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -1.16% | 33 |
| Apr 22, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -0.11% | 35 |
| Apr 21, 2026 | 26.89 | 26.89 | 26.44 | 26.44 | 26.44 | -1.75% | 387 |
| Apr 20, 2026 | 26.97 | 26.97 | 26.91 | 26.91 | 26.91 | 0.62% | 307 |
| Apr 17, 2026 | 26.78 | 26.82 | 26.74 | 26.74 | 26.74 | 1.26% | 972 |
| Apr 16, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.04% | 16 |
| Apr 15, 2026 | 26.39 | 26.40 | 26.37 | 26.40 | 26.40 | 0.55% | 327 |
| Apr 14, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.88% | 59 |
| Apr 13, 2026 | 25.91 | 26.03 | 25.75 | 26.03 | 26.03 | -0.39% | 2,292 |
| Apr 10, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.17% | 53 |
| Apr 9, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.19% | 59 |
| Apr 8, 2026 | 26.05 | 26.05 | 26.03 | 26.03 | 26.03 | 3.19% | 237 |
| Apr 7, 2026 | 25.21 | 25.23 | 25.08 | 25.23 | 25.23 | -0.30% | 290 |
| Apr 6, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.06% | 241 |
| Apr 2, 2026 | 25.06 | 25.29 | 25.06 | 25.29 | 25.29 | -0.66% | 396 |
| Apr 1, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.76% | 29 |
| Mar 31, 2026 | 25.16 | 25.27 | 25.16 | 25.27 | 25.27 | 3.02% | 139 |
| Mar 30, 2026 | 24.48 | 24.54 | 24.48 | 24.53 | 24.53 | 0.11% | 744 |
| Mar 27, 2026 | 24.48 | 24.50 | 24.48 | 24.50 | 24.50 | -1.33% | 830 |
| Mar 26, 2026 | 24.79 | 24.83 | 24.79 | 24.83 | 24.83 | -0.81% | 223 |
| Mar 25, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 1.86% | 19 |
| Mar 24, 2026 | 24.49 | 24.65 | 24.49 | 24.57 | 24.57 | -0.85% | 1,017 |
| Mar 23, 2026 | 24.80 | 25.00 | 24.79 | 24.79 | 24.79 | 0.15% | 1,477 |
| Mar 20, 2026 | 25.21 | 25.23 | 24.75 | 24.75 | 24.75 | -1.83% | 2,946 |
| Mar 19, 2026 | 25.28 | 25.28 | 25.07 | 25.21 | 25.21 | -1.29% | 2,225 |
| Mar 18, 2026 | 26.06 | 26.06 | 25.54 | 25.54 | 25.54 | -2.48% | 1,913 |
| Mar 17, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.40% | 4 |
| Mar 16, 2026 | 26.05 | 26.09 | 26.05 | 26.09 | 26.09 | 0.12% | 238 |
| Mar 13, 2026 | 26.14 | 26.14 | 26.06 | 26.06 | 26.06 | -0.19% | 664 |
| Mar 12, 2026 | 26.07 | 26.12 | 26.07 | 26.10 | 26.10 | -1.04% | 1,007 |
| Mar 11, 2026 | 26.31 | 26.38 | 26.31 | 26.38 | 26.38 | -0.36% | 527 |
| Mar 10, 2026 | 26.54 | 26.71 | 26.47 | 26.47 | 26.47 | 0.75% | 8,828 |
| Mar 9, 2026 | 25.98 | 26.28 | 25.98 | 26.28 | 26.28 | -0.79% | 270 |
| Mar 6, 2026 | 26.66 | 26.67 | 26.49 | 26.49 | 26.49 | -0.47% | 603 |
| Mar 5, 2026 | 26.55 | 26.61 | 26.55 | 26.61 | 26.61 | 0.07% | 452 |
| Mar 4, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.74% | 240 |
| Mar 3, 2026 | 26.39 | 26.50 | 26.00 | 26.40 | 26.40 | -3.04% | 6,028 |
| Mar 2, 2026 | 27.12 | 27.23 | 27.12 | 27.23 | 27.23 | -1.43% | 345 |
| Feb 27, 2026 | 27.64 | 27.64 | 27.62 | 27.62 | 27.62 | -1.18% | 125 |
| Feb 26, 2026 | 27.81 | 27.98 | 27.81 | 27.95 | 27.95 | -0.35% | 380 |
| Feb 25, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.82% | 36 |
| Feb 24, 2026 | 27.88 | 27.88 | 27.75 | 27.82 | 27.82 | 1.14% | 1,441 |
| Feb 23, 2026 | 27.64 | 27.66 | 27.46 | 27.51 | 27.51 | -1.00% | 2,605 |
| Feb 20, 2026 | 27.54 | 27.79 | 27.44 | 27.79 | 27.79 | 1.77% | 2,862 |
| Feb 19, 2026 | 27.30 | 27.33 | 27.30 | 27.30 | 27.30 | -0.85% | 762 |
| Feb 18, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.84% | 257 |
| Feb 17, 2026 | 27.75 | 27.81 | 27.66 | 27.77 | 27.77 | -0.24% | 13,799 |
| Feb 13, 2026 | 27.97 | 27.97 | 27.84 | 27.84 | 27.84 | -0.04% | 1,631 |