Skip to main content
logo
GlacierShares Nasdaq Iceland ETF (GLCR)
NASDAQ: GLCR · Real-Time Price · USD
26.05
-0.22 (-0.86%)
May 19, 2026, 4:00 PM EDT - Market closed

GLCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202626.0926.0926.0526.0526.05-0.85%314
May 18, 202626.4426.4426.2726.2726.27-0.64%411
May 15, 202626.4426.4426.4426.4426.43-0.84%43
May 14, 202626.6626.6626.6626.6626.66-0.60%12
May 13, 202626.8226.8226.8226.8226.820.48%316
May 12, 202626.6326.7526.6126.6926.69-0.92%992
May 11, 202627.0027.0026.9426.9426.940.51%467
May 8, 202626.8226.8226.7426.8026.801.35%960
May 7, 202626.4526.4526.4526.4526.45-1.08%16
May 6, 202626.5126.7326.5126.7326.731.38%629
May 5, 202626.4426.4826.3726.3726.370.48%4,009
May 4, 202626.4826.4826.1726.2426.240.30%925
May 1, 202626.2026.2026.1726.1726.170.17%1,021
Apr 30, 202626.0526.1226.0426.1226.121.01%423
Apr 29, 202625.8625.8625.8625.8625.86-1.45%173
Apr 28, 202626.2226.2426.2226.2426.24-0.04%215
Apr 27, 202626.2526.2526.2526.2526.250.34%13
Apr 24, 202626.1626.1726.1626.1626.160.22%611
Apr 23, 202626.1126.1126.1126.1126.11-1.16%33
Apr 22, 202626.4126.4126.4126.4126.41-0.11%35
Apr 21, 202626.8926.8926.4426.4426.44-1.75%387
Apr 20, 202626.9726.9726.9126.9126.910.62%307
Apr 17, 202626.7826.8226.7426.7426.741.26%972
Apr 16, 202626.4126.4126.4126.4126.410.04%16
Apr 15, 202626.3926.4026.3726.4026.400.55%327
Apr 14, 202626.2626.2626.2626.2626.260.88%59
Apr 13, 202625.9126.0325.7526.0326.03-0.39%2,292
Apr 10, 202626.1326.1326.1326.1326.130.17%53
Apr 9, 202626.0826.0826.0826.0826.080.19%59
Apr 8, 202626.0526.0526.0326.0326.033.19%237
Apr 7, 202625.2125.2325.0825.2325.23-0.30%290
Apr 6, 202625.3125.3125.3125.3125.310.06%241
Apr 2, 202625.0625.2925.0625.2925.29-0.66%396
Apr 1, 202625.4625.4625.4625.4625.460.76%29
Mar 31, 202625.1625.2725.1625.2725.273.02%139
Mar 30, 202624.4824.5424.4824.5324.530.11%744
Mar 27, 202624.4824.5024.4824.5024.50-1.33%830
Mar 26, 202624.7924.8324.7924.8324.83-0.81%223
Mar 25, 202625.0325.0325.0325.0325.031.86%19
Mar 24, 202624.4924.6524.4924.5724.57-0.85%1,017
Mar 23, 202624.8025.0024.7924.7924.790.15%1,477
Mar 20, 202625.2125.2324.7524.7524.75-1.83%2,946
Mar 19, 202625.2825.2825.0725.2125.21-1.29%2,225
Mar 18, 202626.0626.0625.5425.5425.54-2.48%1,913
Mar 17, 202626.1926.1926.1926.1926.190.40%4
Mar 16, 202626.0526.0926.0526.0926.090.12%238
Mar 13, 202626.1426.1426.0626.0626.06-0.19%664
Mar 12, 202626.0726.1226.0726.1026.10-1.04%1,007
Mar 11, 202626.3126.3826.3126.3826.38-0.36%527
Mar 10, 202626.5426.7126.4726.4726.470.75%8,828