GlacierShares Nasdaq Icel... (GLCR)
NASDAQ: GLCR
· Real-Time Price · USD
26.35
0.10 (0.38%)
At close: Sep 22, 2025, 3:10 PM
GLCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.80% | 8 |
| Sep 19, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.49% | 100 |
| Sep 18, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.60% | 100 |
| Sep 17, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.64% | 100 |
| Sep 16, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.60% | 110 |
| Sep 15, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.88% | 131 |
| Sep 12, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.04% | 100 |
| Sep 11, 2025 | 26.25 | 26.26 | 26.25 | 26.26 | 26.26 | 1.27% | 237 |
| Sep 10, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 1.17% | 100 |
| Sep 9, 2025 | 25.60 | 25.63 | 25.60 | 25.63 | 25.63 | -0.70% | 656 |
| Sep 8, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.39% | 203 |
| Sep 5, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 1.21% | 202 |
| Sep 4, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.75% | 115 |
| Sep 3, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.59% | 115 |
| Sep 2, 2025 | 25.11 | 25.26 | 25.11 | 25.26 | 25.26 | 0.12% | 819 |
| 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 |