Skip to main content
GlacierShares Nasdaq Iceland ETF (GLCR)
NASDAQ: GLCR · Real-Time Price · USD
26.24
-0.01 (-0.04%)
At close: Apr 28, 2026, 4:00 PM EDT
26.22
-0.02 (-0.08%)
After-hours: Apr 28, 2026, 4:15 PM EDT

GLCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.2226.2426.2226.2226.22-0.11%215
Apr 27, 202626.2526.2526.2526.2526.250.34%12
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
Mar 9, 202625.9826.2825.9826.2826.28-0.79%270
Mar 6, 202626.6626.6726.4926.4926.49-0.47%603
Mar 5, 202626.5526.6126.5526.6126.610.07%452
Mar 4, 202626.5926.5926.5926.5926.590.74%240
Mar 3, 202626.3926.5026.0026.4026.40-3.04%6,028
Mar 2, 202627.1227.2327.1227.2327.23-1.43%345
Feb 27, 202627.6427.6427.6227.6227.62-1.18%125
Feb 26, 202627.8127.9827.8127.9527.95-0.35%380
Feb 25, 202628.0528.0528.0528.0528.050.82%36
Feb 24, 202627.8827.8827.7527.8227.821.14%1,441
Feb 23, 202627.6427.6627.4627.5127.51-1.00%2,605
Feb 20, 202627.5427.7927.4427.7927.791.77%2,862
Feb 19, 202627.3027.3327.3027.3027.30-0.85%762
Feb 18, 202627.5427.5427.5427.5427.54-0.84%257
Feb 17, 202627.7527.8127.6627.7727.77-0.24%13,799
Feb 13, 202627.9727.9727.8427.8427.84-0.04%1,631
Feb 12, 202628.2528.2627.8527.8527.85-1.56%2,888
Feb 11, 202628.2628.3628.2628.2928.29-0.24%2,942
Feb 10, 202628.4028.4028.3628.3628.36-0.40%327
Feb 9, 202628.4728.4728.4728.4728.470.35%170
Feb 6, 202628.2028.4428.2028.3728.372.03%2,534
Feb 5, 202627.7827.9327.7827.8127.81-0.51%679
Feb 4, 202628.2828.2827.9527.9527.95-1.02%924
Feb 3, 202628.2428.2428.2428.2428.24-0.09%96
Feb 2, 202628.1628.2728.1628.2728.27-0.72%1,354
Jan 30, 202628.4828.5728.4528.4728.47-0.73%692
Jan 29, 202628.7228.7228.6828.6828.680.39%293
Jan 28, 202628.5728.5728.5728.5728.570.91%15
Jan 27, 202628.1828.3128.1528.3128.311.17%2,658
Jan 26, 202627.9728.0027.9427.9927.990.92%887
Jan 23, 202627.5027.7327.5027.7327.730.52%507
Jan 22, 202627.6027.8727.5927.5927.590.65%1,690
Jan 21, 202628.5628.5627.3127.4127.410.76%2,318
Jan 20, 202627.1527.2427.1527.2027.20-0.63%1,017
Jan 16, 202627.2027.3827.2027.3827.380.48%732
Jan 15, 202627.2727.2727.2427.2427.240.64%215
Jan 14, 202627.0727.0727.0727.0727.070.55%111
Jan 13, 202626.9326.9326.9326.9326.93-1.40%114
Jan 12, 202627.3727.3727.3127.3127.311.02%471
Jan 9, 202626.9927.0326.9927.0327.031.75%253
Jan 8, 202626.5026.5726.4926.5726.570.22%782
Jan 7, 202626.4626.5726.4626.5126.510.91%500
Jan 6, 202626.3126.3126.2726.2726.27-0.80%256
Jan 5, 202626.4426.4826.3726.4826.48-0.97%362
Jan 2, 202626.7526.7526.7426.7426.740.29%733
Dec 31, 202526.7026.7026.6626.6626.66-0.49%1,069
Dec 30, 202526.7926.7926.7926.7926.790.48%30
Dec 29, 202526.6626.6726.6626.6726.670.49%149
Dec 26, 202526.7226.7226.5426.5426.540.05%160
Dec 24, 202526.5226.5226.5226.5226.52-0.54%1
Dec 23, 202526.6726.6726.6726.6726.410.27%78
Dec 22, 202526.7326.7326.5926.5926.34-0.33%746
Dec 19, 202526.6826.6826.6826.6826.421.01%14
Dec 18, 202526.4226.4226.4226.4226.160.17%12
Dec 17, 202526.3726.3726.3726.3726.110.02%25
Dec 16, 202526.5826.5826.3726.3726.11-0.23%172
Dec 15, 202526.5426.5426.4326.4326.170.03%270
Dec 12, 202526.4626.4626.4226.4226.16-0.48%607
Dec 11, 202526.5526.5526.5526.5526.290.61%45
Dec 10, 202526.3926.3926.3926.3926.131.00%20
Dec 9, 202526.1526.1526.1326.1325.87-0.42%317
Dec 8, 202526.2926.2926.2426.2425.980.31%226
Dec 5, 202526.1626.1626.1626.1625.901.47%8
Dec 4, 202525.2725.7825.2725.7825.532.82%1,620
Dec 3, 202525.0525.1425.0525.0724.830.20%943