GlacierShares Nasdaq Iceland ETF (GLCR)
NASDAQ: GLCR · Real-Time Price · USD
23.42
-0.02 (-0.09%)
Jun 30, 2026, 4:00 PM EDT - Market closed
GLCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.06% | 145 |
| Jun 29, 2026 | 23.20 | 23.44 | 23.20 | 23.44 | 23.44 | 1.24% | 1,233 |
| Jun 26, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.25% | 64 |
| Jun 25, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.20% | 60 |
| Jun 24, 2026 | 23.17 | 23.17 | 23.16 | 23.16 | 23.16 | -0.62% | 370 |
| Jun 23, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.79% | 63 |
| Jun 22, 2026 | 23.56 | 23.56 | 23.49 | 23.49 | 23.49 | -0.18% | 558 |
| Jun 18, 2026 | 23.56 | 23.56 | 23.53 | 23.53 | 23.53 | -1.06% | 1,911 |
| Jun 17, 2026 | 24.00 | 24.00 | 23.79 | 23.79 | 23.79 | -0.79% | 633 |
| Jun 16, 2026 | 24.01 | 24.01 | 23.98 | 23.98 | 23.98 | -0.31% | 290 |
| Jun 15, 2026 | 24.06 | 24.06 | 24.05 | 24.05 | 24.05 | 1.27% | 448 |
| Jun 12, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.08% | 191 |
| Jun 11, 2026 | 23.38 | 23.82 | 23.38 | 23.77 | 23.77 | 1.79% | 1,130 |
| Jun 10, 2026 | 23.45 | 23.45 | 23.35 | 23.35 | 23.35 | -1.25% | 247 |
| Jun 9, 2026 | 23.76 | 23.76 | 23.44 | 23.65 | 23.65 | 0.36% | 979 |
| Jun 8, 2026 | 23.67 | 23.67 | 23.50 | 23.56 | 23.56 | -0.21% | 3,259 |
| Jun 5, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -2.37% | 29 |
| Jun 4, 2026 | 24.21 | 24.21 | 24.19 | 24.19 | 24.19 | 1.35% | 454 |
| Jun 3, 2026 | 23.67 | 23.86 | 23.51 | 23.86 | 23.86 | -0.67% | 1,308 |
| Jun 2, 2026 | 24.07 | 24.13 | 24.00 | 24.03 | 24.03 | -1.80% | 3,770 |
| Jun 1, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -2.34% | 113 |
| May 29, 2026 | 25.18 | 25.18 | 25.01 | 25.05 | 25.05 | -6.23% | 4,098 |
| May 28, 2026 | 26.67 | 26.74 | 26.67 | 26.72 | 26.72 | 0.17% | 472 |
| May 27, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.26% | 123 |
| May 26, 2026 | 26.70 | 26.74 | 26.70 | 26.74 | 26.74 | 1.42% | 414 |
| May 22, 2026 | 26.55 | 26.55 | 26.37 | 26.37 | 26.37 | -0.62% | 211 |
| May 21, 2026 | 26.38 | 26.53 | 26.38 | 26.53 | 26.53 | 1.50% | 302 |
| May 20, 2026 | 26.00 | 26.14 | 26.00 | 26.14 | 26.14 | 0.36% | 185 |
| May 19, 2026 | 26.09 | 26.09 | 26.05 | 26.05 | 26.05 | -0.85% | 314 |
| May 18, 2026 | 26.44 | 26.44 | 26.27 | 26.27 | 26.27 | -0.63% | 411 |
| May 15, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.43 | -0.85% | 43 |
| May 14, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.60% | 12 |
| May 13, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.48% | 316 |
| May 12, 2026 | 26.63 | 26.75 | 26.61 | 26.69 | 26.69 | -0.92% | 992 |
| May 11, 2026 | 27.00 | 27.00 | 26.94 | 26.94 | 26.94 | 0.51% | 467 |
| May 8, 2026 | 26.82 | 26.82 | 26.74 | 26.80 | 26.80 | 1.35% | 960 |
| May 7, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -1.08% | 16 |
| May 6, 2026 | 26.51 | 26.73 | 26.51 | 26.73 | 26.73 | 1.38% | 629 |
| May 5, 2026 | 26.44 | 26.48 | 26.37 | 26.37 | 26.37 | 0.48% | 4,009 |
| May 4, 2026 | 26.48 | 26.48 | 26.17 | 26.24 | 26.24 | 0.30% | 925 |
| May 1, 2026 | 26.20 | 26.20 | 26.17 | 26.17 | 26.17 | 0.17% | 1,021 |
| Apr 30, 2026 | 26.05 | 26.12 | 26.04 | 26.12 | 26.12 | 1.01% | 423 |
| Apr 29, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -1.45% | 173 |
| Apr 28, 2026 | 26.22 | 26.24 | 26.22 | 26.24 | 26.24 | -0.04% | 215 |
| Apr 27, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.33% | 13 |
| 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 | 0.63% | 307 |