GlacierShares Nasdaq Iceland ETF (GLCR)
NASDAQ: GLCR · Real-Time Price · USD
23.21
-0.02 (-0.11%)
Nov 6, 2026, 4:00 PM EST - Market closed
GLCR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.10% | 10 |
| Nov 5, 2026 | 23.23 | 23.29 | 23.23 | 23.23 | 23.23 | -1.07% | 342 |
| Nov 4, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 1.64% | 17 |
| Nov 3, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.16% | 23 |
| Nov 2, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.22% | 46 |
| Oct 30, 2026 | 23.42 | 23.42 | 23.19 | 23.19 | 23.19 | -1.66% | 118 |
| Oct 29, 2026 | 23.53 | 23.58 | 23.47 | 23.58 | 23.58 | -0.08% | 3,919 |
| Oct 28, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.70% | 7 |
| Oct 27, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.35% | 18 |
| Oct 26, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.03% | 25 |
| Oct 23, 2026 | 23.38 | 23.38 | 23.36 | 23.36 | 23.36 | -0.61% | 224 |
| Oct 22, 2026 | 23.60 | 23.60 | 23.50 | 23.50 | 23.50 | -1.43% | 1,774 |
| Oct 21, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.90% | 124 |
| Oct 20, 2026 | 23.67 | 23.68 | 23.63 | 23.63 | 23.63 | 1.15% | 218 |
| Oct 19, 2026 | 23.37 | 23.37 | 23.36 | 23.36 | 23.36 | 0.48% | 240 |
| Oct 16, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.40% | 128 |
| Oct 15, 2026 | 23.00 | 23.35 | 23.00 | 23.35 | 23.35 | 1.00% | 1,041 |
| Oct 14, 2026 | 23.37 | 23.37 | 23.11 | 23.11 | 23.11 | -1.02% | 1,024 |
| Oct 13, 2026 | 23.47 | 23.47 | 23.30 | 23.35 | 23.35 | -0.38% | 963 |
| Oct 12, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -1.05% | 24 |
| Oct 9, 2026 | 23.68 | 23.70 | 23.65 | 23.69 | 23.69 | 0.03% | 736 |
| Oct 8, 2026 | 23.51 | 23.68 | 23.51 | 23.68 | 23.68 | -0.53% | 475 |
| Oct 7, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.73% | 28 |
| Oct 6, 2026 | 23.92 | 23.99 | 23.92 | 23.99 | 23.99 | 1.10% | 450 |
| Oct 5, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.35% | 21 |
| Oct 2, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.76% | 45 |
| Oct 1, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -1.28% | 90 |
| Sep 30, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -1.29% | 37 |
| Sep 29, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.66% | 36 |
| Sep 28, 2026 | 24.18 | 24.30 | 24.18 | 24.24 | 24.24 | -0.13% | 961 |
| Sep 25, 2026 | 24.30 | 24.30 | 24.27 | 24.27 | 24.27 | -0.02% | 324 |
| Sep 24, 2026 | 24.13 | 24.28 | 24.13 | 24.28 | 24.28 | -0.23% | 349 |
| Sep 23, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.49% | 48 |
| Sep 22, 2026 | 24.38 | 24.45 | 24.28 | 24.45 | 24.45 | 0.31% | 852 |
| Sep 21, 2026 | 24.45 | 24.45 | 24.35 | 24.38 | 24.38 | 0.16% | 1,415 |
| Sep 18, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 1.15% | 63 |
| 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 |