Skip to main content
GLCR logo

GlacierShares Nasdaq Iceland ETF

GLCRNASDAQTeucriumEquity

$23.25Today:- (-)1Y −16.03%

As of Oct 16, 2026 close

Assets (AUM)
$1.42M
Expense ratio
0.95%
Dividend yield
1.13%
Holdings
33
52-week range
$23.15$28.72
Volume (live)
-
Avg. volume (3M)
341

GLCR ETF Historical Prices: GlacierShares Nasdaq Iceland ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

GLCR Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

GLCR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GLCR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202623.2523.2523.2523.2523.25128
Oct 15, 202623.0023.3423.0023.3423.341.04K
Oct 14, 202623.3723.3723.1123.1123.111.02K
Oct 13, 202623.4723.4723.3023.3523.35963
Oct 12, 202623.4423.4423.4423.4423.4424
Oct 9, 202623.6823.7023.6523.6923.69736
Oct 8, 202623.5123.6823.5123.6823.68475
Oct 7, 202623.8123.8123.8123.8123.8128
Oct 6, 202623.9223.9823.9223.9823.98450
Oct 5, 202623.7323.7323.7323.7323.7321
Oct 2, 202623.6423.6423.6423.6423.6445
Oct 1, 202623.4623.4623.4623.4623.4690
Sep 30, 202623.7723.7723.7723.7723.7737
Sep 29, 202624.0824.0824.0824.0824.0836
Sep 28, 202624.1824.3024.1824.2424.24961
Sep 25, 202624.3024.3024.2724.2724.27324
Sep 24, 202624.1324.2724.1324.2724.27349
Sep 23, 202624.3324.3324.3324.3324.3348
Sep 22, 202624.3824.4524.2824.4524.45852
Sep 21, 202624.4524.4524.3524.3824.381.42K
Sep 18, 202624.3424.3424.3424.3424.3463
Sep 17, 202624.0724.0724.0624.0624.06139
Sep 16, 202623.8923.8923.8623.8623.86156
Sep 15, 202624.0824.0824.0824.0824.0837
Sep 14, 202624.3324.3324.3324.3324.3387
Sep 11, 202624.6324.6324.6324.6324.63112
Sep 10, 202624.6324.6324.6324.6324.6313
Sep 9, 202624.9724.9724.9724.9724.97198
Sep 8, 202625.0325.0625.0325.0625.06397
Sep 4, 202625.1725.1725.1725.1725.1777
Sep 3, 202625.2425.2425.2425.2425.2421
Sep 2, 202625.1825.1825.1625.1625.16336
Sep 1, 202625.2325.2325.2325.2325.2389
Aug 31, 202625.2725.2725.2725.2725.27316
Aug 28, 202625.5225.5225.5225.5225.5221
Aug 27, 202625.5525.6925.5125.6625.665.44K
Aug 26, 202625.6125.6125.5725.5725.57163
Aug 25, 202625.4625.5225.4625.5025.50258
Aug 24, 202625.0525.4025.0525.4025.40689
Aug 21, 202624.9925.0124.9925.0125.01438
Aug 20, 202624.6324.6624.6324.6624.66256
Aug 19, 202624.7524.7524.7524.7524.75277
Aug 18, 202624.5824.5824.5824.5824.58179
Aug 17, 202624.6624.6624.6624.6624.66134
Aug 14, 202624.7724.7724.7724.7724.7745
Aug 13, 202624.8724.8724.6824.7924.792.67K
Aug 12, 202624.8324.8324.8324.8324.8377
Aug 11, 202624.6724.6724.6624.6624.66174
Aug 10, 202624.6324.6324.6324.6324.63102
Aug 7, 202624.6624.6624.6624.6624.6625
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About GlacierShares Nasdaq Iceland ETF Historical Prices

What is OHLC data for GLCR?

OHLC stands for Open, High, Low, Close - the four key price points for GLCR during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for GLCR?

The adjusted close price for GLCR is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does GLCR price history go?

GLCR historical price data is available from the ETF's inception on Mar 24, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for GLCR data?

GLCR historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for GLCR?

Trading volume for GLCR indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.