Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glacier Media Inc (TSX: GVC )

0.1000 +0.0050 (+5.26%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 4.230 4.250 4.200 4.200 11,146 -0.05(-1.18%)
Mar 28, 2008 4.250 4.250 4.200 4.250 20,035 +0.02(+0.47%)
Mar 27, 2008 4.250 4.250 4.230 4.230 300 +0.08(+1.93%)
Mar 26, 2008 4.300 4.300 4.150 4.150 17,361 -0.15(-3.49%)
Mar 25, 2008 4.240 4.350 4.200 4.300 28,350 +0.07(+1.65%)
Mar 24, 2008 4.160 4.230 4.160 4.230 196,028 +0.08(+1.93%)
Mar 21, 2008 4.150 4.180 4.120 4.150 413,100 +0.00(+0.00%)
Mar 20, 2008 4.150 4.180 4.120 4.150 413,100 +0.09(+2.22%)
Mar 19, 2008 3.990 4.080 3.990 4.060 145,276 +0.06(+1.50%)
Mar 18, 2008 3.880 4.050 3.880 4.000 118,736 +0.15(+3.90%)
Mar 17, 2008 3.830 3.880 3.820 3.850 128,616 +0.03(+0.79%)
Mar 14, 2008 3.950 3.990 3.820 3.820 100,600 -0.07(-1.80%)
Mar 13, 2008 3.850 3.960 3.840 3.890 99,808 +0.04(+1.04%)
Mar 12, 2008 3.870 3.900 3.840 3.850 43,670 -0.05(-1.28%)
Mar 11, 2008 3.870 3.990 3.870 3.900 17,000 +0.03(+0.78%)
Mar 10, 2008 3.830 3.870 3.820 3.870 13,000 -0.11(-2.76%)
Mar 07, 2008 3.900 3.980 3.850 3.980 209,904 -0.01(-0.25%)
Mar 06, 2008 3.970 3.990 3.970 3.990 11,000 -0.01(-0.25%)
Mar 05, 2008 3.990 4.000 3.780 4.000 14,104 +0.00(+0.00%)
Mar 04, 2008 4.000 4.000 3.920 4.000 88,924 -0.05(-1.23%)
Mar 03, 2008 4.180 4.180 4.050 4.050 23,500 -0.12(-2.88%)
Feb 29, 2008 4.050 4.170 4.050 4.170 9,260 +0.12(+2.96%)
Feb 28, 2008 4.040 4.050 4.040 4.050 132,140 +0.05(+1.25%)
Feb 27, 2008 4.050 4.050 3.990 4.000 8,200 -0.05(-1.23%)
Feb 26, 2008 4.000 4.070 3.910 4.050 348,450 -0.04(-0.98%)
Feb 25, 2008 4.090 4.090 4.090 4.090 0 +0.00(+0.00%)
Feb 22, 2008 4.000 4.090 4.000 4.090 23,758 +0.09(+2.25%)
Feb 21, 2008 4.000 4.010 4.000 4.000 7,800 +0.00(+0.00%)
Feb 20, 2008 3.950 4.000 3.950 4.000 1,300 +0.01(+0.25%)
Feb 19, 2008 3.970 4.100 3.970 3.990 41,300 -0.06(-1.48%)
Feb 18, 2008 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Feb 15, 2008 4.050 4.050 4.050 4.050 98,800 +0.00(+0.00%)
Feb 14, 2008 4.060 4.210 4.000 4.050 15,394 +0.04(+1.00%)
Feb 13, 2008 4.010 4.010 4.010 4.010 0 +0.00(+0.00%)
Feb 12, 2008 4.020 4.090 4.000 4.010 325,486 -0.08(-1.96%)
Feb 11, 2008 4.140 4.140 4.090 4.090 8,672 -0.04(-0.97%)
Feb 08, 2008 4.130 4.130 4.130 4.130 13,000 +0.00(+0.00%)
Feb 07, 2008 4.130 4.130 4.130 4.130 0 +0.00(+0.00%)
Feb 06, 2008 4.150 4.150 4.130 4.130 13,422 -0.03(-0.72%)
Feb 05, 2008 4.200 4.200 4.150 4.160 2,364 +0.03(+0.73%)
Feb 04, 2008 4.150 4.150 4.060 4.130 765,864 -0.02(-0.48%)
Feb 01, 2008 4.150 4.230 4.150 4.150 12,565 +0.05(+1.22%)
Jan 31, 2008 4.050 4.100 4.050 4.100 7,500 +0.10(+2.50%)
Jan 30, 2008 4.090 4.090 4.000 4.000 11,000 -0.10(-2.44%)
Jan 29, 2008 3.990 4.100 3.990 4.100 6,300 +0.19(+4.86%)
Jan 28, 2008 3.940 3.940 3.900 3.910 20,612 -0.09(-2.25%)
Jan 25, 2008 3.910 4.000 3.910 4.000 10,023 +0.15(+3.90%)
Jan 24, 2008 3.890 4.180 3.840 3.850 27,766 +0.09(+2.39%)
Jan 23, 2008 4.000 4.010 3.760 3.760 19,327 -0.24(-6.00%)
Jan 22, 2008 3.950 4.010 3.500 4.000 9,399 -0.06(-1.48%)
Jan 21, 2008 4.180 4.280 4.000 4.060 29,985 -0.17(-4.02%)
Jan 18, 2008 4.210 4.260 4.210 4.230 6,454 -0.05(-1.17%)
Jan 17, 2008 4.280 4.280 4.280 4.280 0 +0.00(+0.00%)
Jan 16, 2008 4.330 4.330 4.260 4.280 5,500 +0.04(+0.94%)
Jan 15, 2008 4.240 4.240 4.240 4.240 0 +0.00(+0.00%)
Jan 14, 2008 4.480 4.480 4.240 4.240 2,129 -0.06(-1.40%)
Jan 11, 2008 4.280 4.350 4.250 4.300 47,991 +0.00(+0.00%)
Jan 10, 2008 4.340 4.340 4.240 4.300 1,048,848 -0.04(-0.92%)
Jan 09, 2008 4.400 4.400 4.340 4.340 3,200 -0.06(-1.36%)
Jan 08, 2008 4.400 4.450 4.400 4.400 9,994 +0.03(+0.69%)
Jan 07, 2008 4.320 4.480 4.320 4.370 2,983 +0.00(+0.00%)
Jan 04, 2008 4.330 4.370 4.330 4.370 1,574 -0.13(-2.89%)
Jan 03, 2008 4.490 4.600 4.490 4.500 25,599 +0.00(+0.00%)
Jan 02, 2008 4.480 4.500 4.450 4.500 31,900 -0.09(-1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.