Skip to main content
GlacierShares Nasdaq Iceland ETF (GLCR)
NASDAQ: GLCR · Real-Time Price · USD
26.16
+0.38 (1.45%)
Dec 5, 2025, 4:00 PM EST - Market closed

GLCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.1626.1626.1626.1626.161.47%8
Dec 4, 202525.2725.7825.2725.7825.782.82%1,620
Dec 3, 202525.0525.1425.0525.0725.070.20%943
Dec 2, 202525.0425.0425.0225.0225.02-0.27%407
Dec 1, 202525.0925.0925.0925.0925.09-0.51%22
Nov 28, 202525.2225.2225.2225.2225.220.23%17
Nov 26, 202525.1625.1625.1625.1625.16-0.05%36
Nov 25, 202525.1725.1725.1725.1725.171.29%41
Nov 24, 202524.8524.8524.8524.8524.850.65%114
Nov 21, 202524.4224.7324.4224.6924.691.27%889
Nov 20, 202524.6424.6424.3824.3824.38-1.73%1,621
Nov 19, 202524.8124.8124.8124.8124.81-24
Nov 18, 202524.8524.9024.8124.8124.81-0.66%1,312
Nov 17, 202525.0125.0124.9824.9824.98-0.64%351
Nov 14, 202525.1425.1425.1425.1425.14-0.24%451
Nov 13, 202525.2025.2025.2025.2025.20-0.04%58
Nov 12, 202525.2825.3825.2125.2125.21-0.38%417
Nov 11, 202525.3325.3325.3025.3025.300.40%222
Nov 10, 202525.2625.2625.2025.2025.200.40%519
Nov 7, 202525.1025.1025.1025.1025.101.20%82
Nov 6, 202524.8024.8024.7224.8024.801.81%545
Nov 5, 202524.3624.3624.3624.3624.360.26%126
Nov 4, 202524.4624.4624.3024.3024.30-0.78%822
Nov 3, 202524.6324.6324.4924.4924.49-4.66%2,324
Oct 31, 202525.7525.8025.6925.6925.69-1.23%510
Oct 30, 202526.2226.2226.0126.0126.01-1.31%914
Oct 29, 202526.3526.3526.3526.3526.35-0.73%61
Oct 28, 202526.5526.5526.5526.5526.55-0.93%358
Oct 27, 202526.7926.7926.7926.7926.79-0.53%264
Oct 24, 202526.9426.9426.9426.9426.940.30%11
Oct 23, 202526.8126.8626.8126.8626.860.68%566
Oct 22, 202526.7526.7526.6326.6826.68-1.70%908
Oct 21, 202527.1427.1427.1427.1427.14-0.87%64
Oct 20, 202527.3827.3827.3827.3827.38-0.06%195
Oct 17, 202527.3927.3927.3927.3927.39-0.16%109
Oct 16, 202527.4427.4427.4427.4427.44-0.17%48
Oct 15, 202527.4827.4827.4827.4827.480.99%22
Oct 14, 202527.2227.2227.2227.2227.222.22%47
Oct 13, 202526.6226.6226.6226.6226.62-0.15%68
Oct 10, 202526.8026.8226.6726.6726.66-0.76%544
Oct 9, 202526.8726.8726.8726.8726.87-0.22%16
Oct 8, 202527.0227.0326.8926.9326.930.68%2,503
Oct 7, 202526.7526.7526.7526.7526.75-0.06%59
Oct 6, 202526.7726.7726.7726.7726.771.15%34
Oct 3, 202526.4626.4626.4626.4626.461.57%2
Oct 2, 202525.9326.0525.9326.0526.05-0.16%481
Oct 1, 202526.1026.1026.1026.1026.100.30%25
Sep 30, 202526.0226.0226.0226.0226.02-0.61%13
Sep 29, 202526.1826.1826.1826.1826.18-38
Sep 26, 202526.1826.1826.1826.1826.180.76%121
Sep 25, 202525.9825.9825.9825.9825.98-1.60%33
Sep 24, 202526.4026.4026.4026.4026.40-0.78%56
Sep 23, 202526.6126.6126.6126.6126.610.76%70
Sep 22, 202526.4126.4126.4126.4126.410.80%8
Sep 19, 202526.2026.2026.2026.2026.20-0.48%6
Sep 18, 202526.3326.3326.3326.3326.33-0.63%28
Sep 17, 202526.4926.4926.4926.4926.49-0.63%77
Sep 16, 202526.6626.6626.6626.6626.660.61%110
Sep 15, 202526.5026.5026.5026.5026.500.85%131
Sep 12, 202526.2726.2726.2726.2726.270.03%4
Sep 11, 202526.2526.2726.2526.2726.261.27%237
Sep 10, 202525.9425.9425.9425.9425.941.19%127
Sep 9, 202525.6025.6325.6025.6325.63-0.71%456
Sep 8, 202525.8125.8125.8125.8125.81-0.36%203
Sep 5, 202525.9125.9125.9125.9125.911.18%3
Sep 4, 202525.6025.6025.6025.6025.600.76%-
Sep 3, 202525.4125.4125.4125.4125.410.57%115
Sep 2, 202525.1125.2725.1125.2725.270.14%819
Aug 29, 202525.2325.2325.2325.2325.230.20%1
Aug 28, 202525.1825.1825.1825.1825.18-0.70%155
Aug 27, 202525.3625.3625.3625.3625.36-0.89%24
Aug 26, 202525.5925.5925.5925.5925.59-0.65%14
Aug 25, 202525.7525.7525.7525.7525.75-0.72%57
Aug 22, 202526.0026.0025.9325.9425.941.31%503
Aug 21, 202525.6125.6125.6125.6125.610.17%1
Aug 20, 202525.5625.5625.5625.5625.56-0.23%53
Aug 19, 202525.6225.6225.6225.6225.62-0.72%124
Aug 18, 202525.8125.8125.8125.8125.810.57%35
Aug 15, 202525.6625.6625.6625.6625.66-0.08%53
Aug 14, 202525.6825.6825.6825.6825.68-1.51%11
Aug 13, 202526.0726.0726.0726.0726.070.44%4
Aug 12, 202525.9625.9625.9625.9625.960.83%-
Aug 11, 202525.7525.7525.7525.7525.750.27%120
Aug 8, 202525.6825.6825.6825.6825.680.42%15
Aug 7, 202525.5725.5725.5725.5725.570.52%5
Aug 6, 202525.4425.4425.4425.4425.44-0.34%15
Aug 5, 202525.5225.5225.5225.5225.52-0.32%39
Aug 4, 202525.5425.6025.5425.6025.600.55%126
Aug 1, 202525.4425.4625.4425.4625.460.08%152
Jul 31, 202525.4525.4525.4425.4425.44-0.17%202
Jul 30, 202525.4925.4925.4925.4925.49-1.37%15
Jul 29, 202525.8425.8425.7125.8425.84-0.90%1,361
Jul 28, 202526.0826.0826.0826.0826.08-0.46%6
Jul 25, 202526.2026.2026.2026.2026.200.23%116
Jul 24, 202526.1326.1326.1326.1326.13-0.10%47
Jul 23, 202526.1626.1626.1626.1626.161.14%13
Jul 22, 202525.8725.8725.8725.8725.871.00%68
Jul 21, 202525.6125.6125.6125.6125.610.76%10
Jul 18, 202525.4925.5125.4225.4225.42-0.85%934
Jul 17, 202525.6425.6425.6425.6425.640.52%1