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 (%)
Dec 30, 2014 1.510 1.510 1.510 0 +0.01(+0.67%)
Dec 29, 2014 1.500 1.500 1.500 1.500 5,064 -0.01(-0.66%)
Dec 24, 2014 1.510 1.510 1.510 0 +0.00(+0.00%)
Dec 23, 2014 1.510 1.510 1.510 1.510 13,900 +0.04(+2.72%)
Dec 22, 2014 1.510 1.510 1.460 1.470 19,388 -0.04(-2.65%)
Dec 19, 2014 1.510 1.510 1.510 1.510 1,000 +0.00(+0.00%)
Dec 18, 2014 1.510 1.510 1.510 1.510 1,475 -0.07(-4.43%)
Dec 17, 2014 1.550 1.580 1.550 1.580 24,745 +0.03(+1.94%)
Dec 16, 2014 1.550 10,058 +0.03(+1.97%)
Dec 15, 2014 1.520 1.520 1.520 1.520 906,616 +0.00(+0.00%)
Dec 12, 2014 1.550 1.550 1.520 1.520 28,000 +0.02(+1.33%)
Dec 11, 2014 1.550 1.550 1.500 1.500 36,112 -0.10(-6.25%)
Dec 10, 2014 1.500 1.600 1.500 1.600 29,112 +0.05(+3.23%)
Dec 09, 2014 1.560 1.560 1.550 1.550 36,512 -0.02(-1.27%)
Dec 08, 2014 1.570 1.570 1.570 1.570 3,509 +0.00(+0.00%)
Dec 05, 2014 1.570 1.570 1.570 1.570 14,325 +0.01(+0.64%)
Dec 03, 2014 1.560 1.560 1.560 0 -0.04(-2.50%)
Dec 01, 2014 1.600 1.600 1.600 0 +0.05(+3.23%)
Nov 28, 2014 1.560 1.560 1.550 1.550 1,000 -0.04(-2.52%)
Nov 26, 2014 1.590 1.590 1.590 0 -0.01(-0.63%)
Nov 25, 2014 1.600 1.600 1.600 1.600 1,500 +0.00(+0.00%)
Nov 24, 2014 1.610 1.610 1.590 1.600 9,036 +0.05(+3.23%)
Nov 21, 2014 1.540 1.550 1.540 1.550 7,200 +0.01(+0.65%)
Nov 20, 2014 1.540 1.540 1.540 1.540 26,300 +0.00(+0.00%)
Nov 19, 2014 1.550 1.550 1.530 1.540 9,500 -0.03(-1.91%)
Nov 18, 2014 1.580 1.580 1.550 1.570 13,230 +0.02(+1.29%)
Nov 17, 2014 1.580 1.580 1.550 1.550 10,900 -0.03(-1.90%)
Nov 14, 2014 1.550 1.600 1.550 1.580 24,300 +0.03(+1.94%)
Nov 13, 2014 1.570 1.570 1.550 1.550 133,221 +0.00(+0.00%)
Nov 12, 2014 1.540 1.550 1.520 1.550 40,559 +0.02(+1.31%)
Nov 11, 2014 1.520 1.530 1.520 1.530 38,900 +0.00(+0.00%)
Nov 10, 2014 1.520 1.530 1.520 1.530 500 +0.01(+0.66%)
Nov 07, 2014 1.500 1.520 1.500 1.520 21,671 +0.02(+1.33%)
Nov 06, 2014 1.600 1.600 1.500 1.500 159,640 -0.10(-6.25%)
Nov 05, 2014 1.630 1.630 1.600 1.600 50,792 +0.00(+0.00%)
Nov 04, 2014 1.600 1.600 1.600 1.600 345,187 +0.00(+0.00%)
Nov 03, 2014 1.600 1.630 1.580 1.600 75,980 -0.07(-4.19%)
Oct 31, 2014 1.540 1.670 1.540 1.670 19,950 +0.16(+10.60%)
Oct 30, 2014 1.510 1.510 1.500 1.510 52,900 +0.01(+0.67%)
Oct 29, 2014 1.530 1.560 1.500 1.500 120,080 -0.04(-2.60%)
Oct 28, 2014 1.530 1.540 1.530 1.540 3,204 +0.03(+1.99%)
Oct 24, 2014 1.510 1.510 1.510 0 +0.00(+0.00%)
Oct 23, 2014 1.490 1.510 1.490 1.510 76,500 +0.02(+1.34%)
Oct 22, 2014 1.470 1.490 1.470 1.490 47,385 +0.02(+1.36%)
Oct 21, 2014 1.460 1.470 1.460 1.470 13,501 +0.02(+1.38%)
Oct 20, 2014 1.450 1.460 1.450 1.450 103,641 -0.01(-0.68%)
Oct 17, 2014 1.450 1.460 1.450 1.460 7,094 +0.00(+0.00%)
Oct 16, 2014 1.460 1.450 1.460 18,400 +0.01(+0.69%)
Oct 15, 2014 1.440 1.450 1.440 1.450 237,031 -0.01(-0.68%)
Oct 14, 2014 1.420 1.460 1.420 1.460 9,660 +0.00(+0.00%)
Oct 10, 2014 1.460 1.460 1.460 0 +0.01(+0.69%)
Oct 08, 2014 1.450 1.450 1.450 0 -0.05(-3.33%)
Oct 07, 2014 1.500 1.500 1.500 1.500 24,816 +0.00(+0.00%)
Oct 06, 2014 1.500 1.500 1.500 1.500 300 +0.00(+0.00%)
Oct 03, 2014 1.480 1.500 1.480 1.500 5,275 +0.08(+5.63%)
Oct 02, 2014 1.420 1.420 1.410 1.420 3,000 -0.14(-8.97%)
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.