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 UNCHANGED
Streaming Delayed Price Updated: 1:55 PM EDT, Jun 13, 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 (%)
Aug 31, 2010 2.390 2.390 2.290 2.300 2,110,300 -0.09(-3.77%)
Aug 30, 2010 2.380 2.390 2.380 2.390 1,214 -0.01(-0.42%)
Aug 27, 2010 2.400 2.400 2.400 0 +0.00(+0.00%)
Aug 26, 2010 2.390 2.400 2.390 2.400 10,150 -0.02(-0.83%)
Aug 25, 2010 2.350 2.420 2.350 2.420 6,300 -0.02(-0.82%)
Aug 24, 2010 2.450 2.450 2.400 2.440 92,778 -0.01(-0.41%)
Aug 23, 2010 2.450 2.450 2.450 6 +0.00(+0.00%)
Aug 20, 2010 2.450 2.450 2.450 0 +0.00(+0.00%)
Aug 19, 2010 2.450 2.450 2.450 0 +0.00(+0.00%)
Aug 18, 2010 2.460 2.460 2.450 2.450 1,700 -0.05(-2.00%)
Aug 17, 2010 2.450 2.500 2.450 2.500 3,000 +0.05(+2.04%)
Aug 16, 2010 2.450 2.450 2.450 12 +0.00(+0.00%)
Aug 13, 2010 2.520 2.520 2.450 2.450 2,700 +0.05(+2.08%)
Aug 12, 2010 2.470 2.520 2.400 2.400 14,700 -0.07(-2.83%)
Aug 11, 2010 2.490 2.490 2.470 2.470 8,256 -0.02(-0.80%)
Aug 10, 2010 2.490 2.490 2.490 2.490 9,225 +0.00(+0.00%)
Aug 09, 2010 2.500 2.500 2.490 2.490 10,400 +0.04(+1.63%)
Aug 06, 2010 2.500 2.500 2.450 2.450 4,999 -0.04(-1.61%)
Aug 05, 2010 2.490 2.490 2.490 2.490 8,000 +0.09(+3.75%)
Aug 04, 2010 2.360 2.400 2.360 2.400 2,000 +0.05(+2.13%)
Aug 03, 2010 2.350 2.350 2.350 147 +0.00(+0.00%)
Jul 30, 2010 2.350 2.350 2.350 2.350 8,300 -0.06(-2.49%)
Jul 29, 2010 2.410 2.410 2.410 0 +0.00(+0.00%)
Jul 28, 2010 2.410 2.410 2.410 2.410 4,800 +0.01(+0.42%)
Jul 27, 2010 2.400 2.420 2.400 2.400 7,000 +0.03(+1.27%)
Jul 26, 2010 2.300 2.400 2.300 2.370 18,600 +0.17(+7.73%)
Jul 23, 2010 2.190 2.200 2.190 2.200 675 +0.05(+2.33%)
Jul 22, 2010 2.150 2.150 2.150 2.150 6,650 +0.07(+3.37%)
Jul 21, 2010 2.160 2.160 2.080 2.080 3,939 -0.17(-7.56%)
Jul 20, 2010 2.250 2.250 2.250 2.250 4,515 +0.00(+0.00%)
Jul 19, 2010 2.250 2.250 2.250 0 +0.00(+0.00%)
Jul 16, 2010 2.250 2.250 2.250 0 +0.00(+0.00%)
Jul 15, 2010 2.250 2.250 2.250 2.250 1,063,339 +0.00(+0.00%)
Jul 14, 2010 2.240 2.250 2.240 2.250 5,200 +0.09(+4.17%)
Jul 13, 2010 2.160 2.160 2.160 2.160 0 +0.00(+0.00%)
Jul 12, 2010 2.160 2.160 2.160 2.160 456 -0.09(-4.00%)
Jul 09, 2010 2.250 2.250 2.250 2.250 38,500 +0.00(+0.00%)
Jul 08, 2010 2.250 2.250 2.210 2.250 22,461 +0.04(+1.81%)
Jul 07, 2010 2.210 2.210 2.210 2.210 1,206 -0.05(-2.21%)
Jul 06, 2010 2.240 2.260 2.240 2.260 8,500 +0.01(+0.44%)
Jul 02, 2010 2.250 2.250 2.250 10 +0.00(+0.00%)
Jun 30, 2010 2.250 2.250 2.250 2.250 500 -0.02(-0.88%)
Jun 29, 2010 2.270 2.270 2.270 0 +0.00(+0.00%)
Jun 25, 2010 2.270 2.270 2.270 2.270 1,025 +0.01(+0.44%)
Jun 24, 2010 2.400 2.400 2.260 2.260 14,437 -0.05(-2.16%)
Jun 23, 2010 2.400 2.400 2.310 2.310 29,324 -0.19(-7.60%)
Jun 22, 2010 2.500 2.500 2.500 0 +0.00(+0.00%)
Jun 21, 2010 2.490 2.500 2.480 2.500 3,100 +0.00(+0.00%)
Jun 18, 2010 2.420 2.500 2.400 2.500 2,800 +0.01(+0.40%)
Jun 17, 2010 2.490 2.490 2.490 26 +0.00(+0.00%)
Jun 16, 2010 2.310 2.490 2.310 2.490 29,050 +0.09(+3.75%)
Jun 15, 2010 2.400 2.400 2.400 2.400 1,200 +0.00(+0.00%)
Jun 14, 2010 2.400 2.400 2.400 2.400 71,600 +0.00(+0.00%)
Jun 11, 2010 2.330 2.400 2.320 2.400 6,746 +0.07(+3.00%)
Jun 10, 2010 2.330 2.330 2.330 2.330 216 +0.00(+0.00%)
Jun 09, 2010 2.400 2.400 2.330 2.330 72,350 +0.01(+0.43%)
Jun 08, 2010 2.360 2.360 2.320 2.320 2,120 -0.08(-3.33%)
Jun 07, 2010 2.400 2.400 2.400 2.400 160,060 +0.00(+0.00%)
Jun 04, 2010 2.400 2.400 2.400 80 +0.00(+0.00%)
Jun 03, 2010 2.400 2.400 2.400 2.400 341,700 +0.04(+1.69%)
Jun 02, 2010 2.370 2.380 2.360 2.360 2,900 +0.03(+1.29%)
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.