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: 3:19 PM EDT, Jun 11, 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 (%)
Dec 31, 2010 2.390 2.400 2.350 2.390 25,064 -0.01(-0.42%)
Dec 30, 2010 2.350 2.400 2.350 2.400 22,775 +0.05(+2.13%)
Dec 29, 2010 2.280 2.350 2.280 2.350 14,565 +0.05(+2.17%)
Dec 24, 2010 2.300 2.300 2.300 0 +0.00(+0.00%)
Dec 23, 2010 2.290 2.300 2.290 2.300 101,857 +0.05(+2.22%)
Dec 22, 2010 2.260 2.280 2.250 2.250 30,102 +0.00(+0.00%)
Dec 21, 2010 2.270 2.270 2.230 2.250 41,372 -0.02(-0.88%)
Dec 20, 2010 2.280 2.280 2.270 2.270 9,240 +0.01(+0.44%)
Dec 17, 2010 2.280 2.280 2.260 2.260 87,000 +0.02(+0.89%)
Dec 16, 2010 2.250 2.250 2.240 2.240 48,800 -0.01(-0.44%)
Dec 15, 2010 2.250 2.250 2.240 2.250 350,463 +0.01(+0.45%)
Dec 14, 2010 2.230 2.250 2.210 2.240 297,100 +0.02(+0.90%)
Dec 13, 2010 2.240 2.240 2.200 2.220 88,850 +0.02(+0.91%)
Dec 10, 2010 2.200 2.200 2.200 2.200 2,500 +0.00(+0.00%)
Dec 09, 2010 2.240 2.240 2.200 2.200 7,400 -0.05(-2.22%)
Dec 08, 2010 2.250 2.250 2.250 2 +0.00(+0.00%)
Dec 07, 2010 2.250 2.250 2.250 0 +0.00(+0.00%)
Dec 06, 2010 2.250 2.250 2.200 2.250 16,008 +0.00(+0.00%)
Dec 03, 2010 2.250 2.250 2.210 2.250 22,935 +0.04(+1.81%)
Dec 02, 2010 2.260 2.260 2.210 2.210 7,100 -0.04(-1.78%)
Dec 01, 2010 2.270 2.270 2.250 2.250 18,450 -0.03(-1.32%)
Nov 30, 2010 2.280 2.280 2.250 2.280 13,746 +0.00(+0.00%)
Nov 29, 2010 2.250 2.280 2.250 2.280 10,000 +0.00(+0.00%)
Nov 26, 2010 2.300 2.300 2.230 2.280 15,046 -0.02(-0.87%)
Nov 25, 2010 2.300 2.300 2.230 2.300 5,950 -0.03(-1.29%)
Nov 24, 2010 2.330 2.330 2.330 2.330 2,200 +0.10(+4.48%)
Nov 23, 2010 2.300 2.310 2.230 2.230 87,363 -0.07(-3.04%)
Nov 22, 2010 2.290 2.300 2.290 2.300 8,900 +0.00(+0.00%)
Nov 19, 2010 2.300 2.300 2.290 2.300 6,700 +0.00(+0.00%)
Nov 18, 2010 2.260 2.300 2.260 2.300 20,500 +0.05(+2.22%)
Nov 17, 2010 2.300 2.300 2.250 2.250 43,300 -0.05(-2.17%)
Nov 16, 2010 2.350 2.440 2.300 2.300 45,848 +0.00(+0.00%)
Nov 15, 2010 2.340 2.350 2.300 2.300 307,000 +0.02(+0.88%)
Nov 12, 2010 2.280 2.280 2.280 2.280 80,000 +0.00(+0.00%)
Nov 11, 2010 2.420 2.420 2.270 2.280 84,275 -0.02(-0.87%)
Nov 10, 2010 2.350 2.350 2.250 2.300 153,150 -0.04(-1.71%)
Nov 09, 2010 2.420 2.420 2.290 2.340 7,786 +0.01(+0.43%)
Nov 08, 2010 2.300 2.330 2.300 2.330 7,700 +0.01(+0.43%)
Nov 05, 2010 2.320 2.320 2.320 2.320 2,241 +0.07(+3.11%)
Nov 04, 2010 2.380 2.380 2.210 2.250 105,569 -0.15(-6.25%)
Nov 03, 2010 2.400 2.400 2.400 2.400 5,000 -0.04(-1.64%)
Nov 02, 2010 2.360 2.440 2.360 2.440 1,285 +0.06(+2.52%)
Nov 01, 2010 2.390 2.400 2.370 2.380 21,374 +0.03(+1.28%)
Oct 29, 2010 2.350 2.350 2.350 2.350 3,500 +0.00(+0.00%)
Oct 28, 2010 2.350 2.350 2.350 2.350 2,020 +0.00(+0.00%)
Oct 27, 2010 2.310 2.350 2.290 2.350 14,900 +0.10(+4.44%)
Oct 25, 2010 2.250 2.250 2.240 2.250 21,175 +0.03(+1.35%)
Oct 22, 2010 2.220 2.220 2.220 2.220 1,028 -0.03(-1.33%)
Oct 21, 2010 2.250 2.250 2.200 2.250 13,286 +0.00(+0.00%)
Oct 20, 2010 2.200 2.250 2.200 2.250 4,300 +0.05(+2.27%)
Oct 19, 2010 2.190 2.250 2.190 2.200 9,100 +0.01(+0.46%)
Oct 18, 2010 2.190 2.190 2.190 132 +0.00(+0.00%)
Oct 15, 2010 2.200 2.200 2.190 2.190 4,100 -0.03(-1.35%)
Oct 14, 2010 2.210 2.220 2.180 2.220 6,400 -0.06(-2.63%)
Oct 13, 2010 2.280 2.280 2.280 0 +0.00(+0.00%)
Oct 12, 2010 2.280 2.280 2.280 150 +0.00(+0.00%)
Oct 08, 2010 2.280 2.280 2.280 2.280 100 +0.01(+0.44%)
Oct 07, 2010 2.270 2.270 2.270 2.270 125 +0.10(+4.61%)
Oct 06, 2010 2.170 2.170 2.170 2.170 177 -0.08(-3.56%)
Oct 05, 2010 2.240 2.250 2.200 2.250 41,500 +0.00(+0.00%)
Oct 04, 2010 2.300 2.300 2.230 2.250 36,955 -0.03(-1.32%)
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.