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

Glacier Media Inc (TSX: GVC )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 29, 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 (%)
Sep 30, 2009 1.910 1.960 1.900 1.900 14,000 -0.06(-3.06%)
Sep 29, 2009 1.900 1.960 1.900 1.960 6,100 +0.06(+3.16%)
Sep 28, 2009 1.900 1.900 1.900 1.900 1,042 +0.00(+0.00%)
Sep 25, 2009 1.910 1.910 1.900 1.900 3,015 -0.05(-2.56%)
Sep 24, 2009 1.850 1.950 1.850 1.950 6,500 +0.10(+5.41%)
Sep 23, 2009 1.850 1.850 1.850 1.850 200 -0.05(-2.63%)
Sep 22, 2009 1.850 1.950 1.790 1.900 6,450 +0.05(+2.70%)
Sep 21, 2009 1.850 1.850 1.850 1.850 15,000 +0.00(+0.00%)
Sep 18, 2009 1.890 1.890 1.840 1.850 15,200 -0.04(-2.12%)
Sep 17, 2009 1.900 1.950 1.890 1.890 13,000 +0.00(+0.00%)
Sep 16, 2009 1.880 1.900 1.880 1.890 8,100 +0.04(+2.16%)
Sep 15, 2009 1.850 1.850 1.850 1.850 2,084 -0.07(-3.65%)
Sep 14, 2009 2.140 2.140 1.920 1.920 9,700 -0.07(-3.52%)
Sep 11, 2009 1.870 1.990 1.870 1.990 5,400 +0.18(+9.94%)
Sep 10, 2009 1.810 1.810 1.810 1.810 1,000 +0.01(+0.56%)
Sep 09, 2009 1.800 1.800 1.800 1.800 2,778 +0.05(+2.86%)
Sep 08, 2009 1.830 1.840 1.750 1.750 25,100 -0.08(-4.37%)
Sep 04, 2009 1.800 1.830 1.800 1.830 6,285 +0.00(+0.00%)
Sep 03, 2009 1.830 1.840 1.820 1.830 14,500 +0.00(+0.00%)
Sep 02, 2009 1.750 1.840 1.750 1.830 7,875 +0.00(+0.00%)
Sep 01, 2009 1.800 1.860 1.790 1.830 26,721 +0.02(+1.10%)
Aug 31, 2009 1.820 1.860 1.810 1.810 8,930 -0.05(-2.69%)
Aug 28, 2009 1.820 1.860 1.820 1.860 13,425 +0.00(+0.00%)
Aug 27, 2009 1.750 1.990 1.750 1.860 34,104 +0.11(+6.29%)
Aug 26, 2009 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 25, 2009 1.750 1.760 1.750 1.750 13,100 +0.00(+0.00%)
Aug 24, 2009 1.750 1.750 1.750 1.750 2,060 +0.00(+0.00%)
Aug 21, 2009 1.750 1.760 1.750 1.750 9,100 -0.03(-1.69%)
Aug 20, 2009 1.750 1.800 1.750 1.780 12,208 -0.01(-0.56%)
Aug 19, 2009 1.800 1.800 1.750 1.790 6,260 -0.01(-0.56%)
Aug 18, 2009 1.840 1.850 1.800 1.800 3,950 +0.05(+2.86%)
Aug 17, 2009 1.750 1.760 1.750 1.750 1,363,550 -0.01(-0.57%)
Aug 14, 2009 1.800 1.800 1.750 1.760 8,778 -0.04(-2.22%)
Aug 13, 2009 1.780 1.800 1.760 1.800 38,745 +0.02(+1.12%)
Aug 12, 2009 1.770 1.810 1.750 1.780 21,278 -0.02(-1.11%)
Aug 11, 2009 1.770 1.800 1.770 1.800 5,306 -0.04(-2.17%)
Aug 10, 2009 1.840 1.840 1.840 1.840 1,400 +0.00(+0.00%)
Aug 07, 2009 1.840 1.840 1.840 1.840 110 +0.04(+2.22%)
Aug 06, 2009 1.790 1.800 1.790 1.800 4,100 +0.08(+4.65%)
Aug 05, 2009 1.720 1.720 1.720 0 +0.00(+0.00%)
Aug 04, 2009 1.710 1.730 1.690 1.720 30,625 -0.01(-0.58%)
Jul 31, 2009 1.830 1.830 1.730 1.730 930,600 -0.01(-0.57%)
Jul 30, 2009 1.530 1.740 1.530 1.740 9,575 +0.21(+13.73%)
Jul 29, 2009 1.680 1.700 1.530 1.530 16,700 -0.17(-10.00%)
Jul 28, 2009 1.720 1.750 1.680 1.700 66,600 -0.05(-2.86%)
Jul 27, 2009 1.830 1.830 1.680 1.750 12,200 -0.08(-4.37%)
Jul 24, 2009 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Jul 23, 2009 1.830 1.840 1.830 1.830 16,838 +0.15(+8.93%)
Jul 22, 2009 1.670 1.680 1.670 1.680 2,500 -0.01(-0.59%)
Jul 21, 2009 1.670 1.690 1.670 1.690 7,800 -0.01(-0.59%)
Jul 20, 2009 1.700 1.700 1.700 1.700 1,000 +0.02(+1.19%)
Jul 17, 2009 1.650 1.690 1.650 1.680 14,835 +0.00(+0.00%)
Jul 16, 2009 1.680 1.700 1.650 1.680 14,364 -0.04(-2.33%)
Jul 15, 2009 1.880 1.880 1.710 1.720 5,000 +0.02(+1.18%)
Jul 14, 2009 1.650 1.760 1.650 1.700 8,550 +0.05(+3.03%)
Jul 13, 2009 1.650 1.650 1.650 1.650 12,300 +0.00(+0.00%)
Jul 10, 2009 1.610 1.670 1.610 1.650 315,701 -0.01(-0.60%)
Jul 09, 2009 1.660 1.660 1.660 1.660 2,469 -0.04(-2.35%)
Jul 08, 2009 1.750 1.750 1.590 1.700 131,455 -0.19(-10.05%)
Jul 07, 2009 1.800 1.890 1.580 1.890 490,200 +0.14(+8.00%)
Jul 06, 2009 1.800 1.800 1.730 1.750 4,554 -0.06(-3.31%)
Jul 03, 2009 1.800 1.810 1.800 1.810 7,013 -0.08(-4.23%)
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.