GlacierShares Nasdaq Icel... (GLCR)
NASDAQ: GLCR
· Real-Time Price · USD
25.23
-0.70 (-2.70%)
At close: Aug 29, 2025, 9:36 AM
25.23
0.00%
After-hours: Aug 29, 2025, 04:00 PM EDT
GLCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.20% | 100 |
| Aug 28, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.71% | 200 |
| Aug 27, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.86% | 100 |
| Aug 26, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.66% | 100 |
| Aug 25, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.73% | 100 |
| Aug 22, 2025 | 26.00 | 26.00 | 25.93 | 25.94 | 25.94 | 1.33% | 503 |
| Aug 21, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.16% | 100 |
| Aug 20, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.23% | 100 |
| Aug 19, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.74% | 124 |
| Aug 18, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.58% | 123 |
| Aug 15, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.08% | 100 |
| Aug 14, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -1.50% | 100 |
| Aug 13, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.42% | 100 |
| Aug 12, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.82% | 120 |
| Aug 11, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.31% | 120 |
| Aug 8, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.39% | 100 |
| Aug 7, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.55% | 100 |
| Aug 6, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.35% | 100 |
| Aug 5, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.31% | 100 |
| Aug 4, 2025 | 25.54 | 25.60 | 25.54 | 25.60 | 25.60 | 0.55% | 126 |