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 (%)
Apr 29, 2015 1.380 1.380 1.380 0 +0.00(+0.00%)
Apr 28, 2015 1.440 1.440 1.380 1.380 18,000 -0.07(-4.83%)
Apr 24, 2015 1.450 1.450 1.450 0 +0.10(+7.41%)
Apr 23, 2015 1.350 1.350 1.350 1.350 1,820 +0.06(+4.25%)
Apr 22, 2015 1.270 1.295 1.270 1.295 3,800 +0.03(+2.78%)
Apr 17, 2015 1.260 1.260 1.260 1 +0.02(+1.61%)
Apr 16, 2015 1.240 1.240 1.240 1.240 62,900 -0.01(-0.80%)
Apr 15, 2015 1.270 1.270 1.250 1.250 111,300 -0.01(-0.79%)
Apr 14, 2015 1.270 1.270 1.260 1.260 1,325 +0.00(+0.00%)
Apr 13, 2015 1.300 1.300 1.260 1.260 18,800 -0.04(-3.08%)
Apr 10, 2015 1.380 1.380 1.300 1.300 3,738 -0.02(-1.52%)
Apr 08, 2015 1.320 1.320 1.320 0 +0.00(+0.00%)
Apr 07, 2015 1.320 1.400 1.320 1.320 35,464 +0.00(+0.00%)
Apr 06, 2015 1.280 1.320 1.280 1.320 3,985 +0.02(+1.54%)
Apr 02, 2015 1.300 1.300 1.300 0 +0.05(+4.00%)
Apr 01, 2015 1.250 1.290 1.250 1.250 373,300 +0.01(+0.81%)
Mar 31, 2015 1.220 1.290 1.220 1.240 77,100 +0.01(+0.81%)
Mar 30, 2015 1.300 1.300 1.230 1.230 71,264 -0.02(-1.60%)
Mar 25, 2015 1.250 1.250 1.250 0 -0.02(-1.57%)
Mar 24, 2015 1.250 1.270 1.250 1.270 3,800 +0.02(+1.60%)
Mar 23, 2015 1.250 1.250 1.250 1.250 2,123 +0.00(+0.00%)
Mar 20, 2015 1.260 1.260 1.250 1.250 13,000 -0.05(-3.85%)
Mar 19, 2015 1.290 1.300 1.290 1.300 185,450 +0.00(+0.00%)
Mar 18, 2015 1.290 1.300 1.290 1.300 17,000 +0.01(+0.78%)
Mar 12, 2015 1.290 1.290 1.290 126 -0.02(-1.53%)
Mar 11, 2015 1.350 1.350 1.310 1.310 37,400 -0.05(-3.68%)
Mar 10, 2015 1.370 1.370 1.360 1.360 5,301 +0.00(+0.00%)
Mar 09, 2015 1.380 1.380 1.360 1.360 8,558 -0.02(-1.45%)
Mar 06, 2015 1.380 1.380 1.380 1.380 500 +0.02(+1.47%)
Mar 05, 2015 1.370 1.370 1.360 1.360 2,034 +0.01(+0.74%)
Mar 04, 2015 1.370 1.380 1.350 1.350 7,550 -0.05(-3.57%)
Mar 03, 2015 1.410 1.410 1.410 1.400 60,400 -0.05(-3.45%)
Mar 02, 2015 1.510 1.510 1.450 1.450 39,150 -0.07(-4.61%)
Feb 27, 2015 1.520 1.530 1.520 1.520 13,370 -0.03(-1.94%)
Feb 26, 2015 1.640 1.690 1.520 1.550 45,500 -0.02(-1.27%)
Feb 24, 2015 1.570 1.570 1.570 50 -0.08(-4.85%)
Feb 23, 2015 1.650 1.650 1.650 1.650 1,122 +0.01(+0.61%)
Feb 20, 2015 1.640 1.640 1.640 1.640 20,150 +0.01(+0.61%)
Feb 19, 2015 1.630 1.630 1.630 1.630 24,100 -0.02(-1.21%)
Feb 18, 2015 1.650 1.650 1.650 1.650 6,000 +0.05(+3.12%)
Feb 17, 2015 1.600 1.600 1.600 1.600 3,135 -0.01(-0.62%)
Feb 13, 2015 1.610 1.610 1.610 0 +0.00(+0.00%)
Feb 12, 2015 1.600 1.610 1.600 1.610 9,115 +0.01(+0.63%)
Feb 11, 2015 1.610 1.610 1.600 1.600 9,102 +0.00(+0.00%)
Feb 10, 2015 1.590 1.610 1.590 1.600 4,588 -0.01(-0.62%)
Feb 09, 2015 1.600 1.610 1.570 1.610 38,600 +0.01(+0.63%)
Feb 06, 2015 1.600 1.650 1.600 1.600 27,711 +0.05(+3.23%)
Feb 05, 2015 1.550 1.550 1.550 1.550 4,000 +0.00(+0.00%)
Feb 04, 2015 1.550 1.550 1.550 1.550 17,400 +0.00(+0.00%)
Feb 03, 2015 1.510 1.550 1.500 1.550 41,182 +0.05(+3.33%)
Feb 02, 2015 1.490 1.500 1.490 1.500 11,600 +0.00(+0.00%)
Jan 29, 2015 1.500 1.500 1.500 0 -0.01(-0.66%)
Jan 28, 2015 1.510 1.510 1.510 1.510 1,000 +0.00(+0.00%)
Jan 27, 2015 1.510 1.510 1.510 1.510 4,700 -0.01(-0.66%)
Jan 26, 2015 1.490 1.520 1.490 1.520 4,400 +0.01(+0.66%)
Jan 23, 2015 1.500 1.510 1.500 1.510 22,464 +0.01(+0.67%)
Jan 22, 2015 1.500 1.510 1.500 1.500 64,389 +0.00(+0.00%)
Jan 21, 2015 1.500 1.500 1.470 1.500 37,228 +0.00(+0.00%)
Jan 20, 2015 1.450 1.500 1.450 1.500 41,000 +0.05(+3.45%)
Jan 19, 2015 1.450 1.450 1.450 1.450 1,100 -0.05(-3.33%)
Jan 16, 2015 1.500 1.500 1.500 1.500 25,600 +0.00(+0.00%)
Jan 15, 2015 1.440 1.500 1.440 1.500 3,271 +0.00(+0.00%)
Jan 14, 2015 1.500 1.500 1.500 1.500 851 +0.00(+0.00%)
Jan 09, 2015 1.500 1.500 1.500 0 -0.01(-0.66%)
Jan 06, 2015 1.510 1.510 1.510 3 +0.00(+0.00%)
Jan 05, 2015 1.510 1.510 1.510 1.510 21,127 +0.00(+0.00%)
Jan 02, 2015 1.500 1.510 1.500 1.510 27,000 +0.00(+0.00%)
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%)
Oct 01, 2014 1.550 1.560 1.550 1.560 2,350 +0.05(+3.31%)
Sep 30, 2014 1.480 1.510 1.480 1.510 22,994 +0.06(+4.14%)
Sep 29, 2014 1.450 1.450 1.450 1.450 55,615 +0.00(+0.00%)
Sep 24, 2014 1.450 1.450 1.450 0 +0.00(+0.00%)
Sep 23, 2014 1.450 1.450 1.450 1.450 1,056 +0.04(+2.84%)
Sep 19, 2014 1.410 1.410 1.410 0 -0.03(-2.08%)
Sep 18, 2014 1.430 1.440 1.430 1.440 3,344 +0.02(+1.41%)
Sep 17, 2014 1.440 1.440 1.420 1.420 920 -0.06(-4.05%)
Sep 16, 2014 1.490 1.510 1.480 1.480 30,500 -0.01(-0.67%)
Sep 15, 2014 1.490 1.490 1.450 1.490 4,800 +0.09(+6.43%)
Sep 12, 2014 1.400 1.400 1.400 89,707 +0.00(+0.00%)
Sep 11, 2014 1.410 1.410 1.350 1.400 119,389 +0.00(+0.00%)
Sep 10, 2014 1.450 1.450 1.400 1.400 4,300 -0.01(-0.71%)
Sep 09, 2014 1.410 1.410 1.410 1.410 1,700 -0.02(-1.40%)
Sep 08, 2014 1.410 1.440 1.410 1.430 10,250 +0.02(+1.42%)
Sep 05, 2014 1.410 1.410 1.410 1.410 1,000 +0.03(+2.17%)
Sep 04, 2014 1.380 1.380 1.380 1.380 807 -0.03(-2.13%)
Sep 03, 2014 1.380 1.410 1.380 1.410 20,950 +0.01(+0.71%)
Sep 02, 2014 1.360 1.400 1.360 1.400 9,550 +0.01(+0.72%)
Aug 28, 2014 1.390 1.390 1.390 0 -0.01(-0.71%)
Aug 25, 2014 1.400 1.400 1.400 84 +0.03(+2.19%)
Aug 22, 2014 1.370 1.370 1.370 1.370 130 +0.00(+0.00%)
Aug 21, 2014 1.370 0 -0.03(-2.14%)
Aug 19, 2014 1.400 0 +0.00(+0.00%)
Aug 18, 2014 1.390 1.400 1.390 1.400 5,600 +0.04(+2.94%)
Aug 15, 2014 1.360 1.360 13,000 -0.01(-0.73%)
Aug 14, 2014 1.370 1.370 1.370 1.370 40,000 +0.00(+0.00%)
Aug 13, 2014 1.380 1.390 1.380 1.370 8,760 +0.06(+4.58%)
Aug 12, 2014 1.350 1.350 1.310 1.310 1,800 -0.04(-2.96%)
Aug 11, 2014 1.350 1.350 1.350 1.350 400 +0.04(+3.05%)
Aug 06, 2014 1.310 0 -0.02(-1.50%)
Aug 05, 2014 1.330 1.330 1.330 1.330 253 +0.00(+0.00%)
Aug 01, 2014 1.330 1.330 1.330 0 -0.07(-5.00%)
Jul 31, 2014 1.340 1.400 1.340 1.400 13,550 +0.05(+3.70%)
Jul 30, 2014 1.310 1.350 1.310 1.350 9,900 +0.04(+3.05%)
Jul 29, 2014 1.310 1.310 1.310 1.310 3,500 +0.01(+0.77%)
Jul 28, 2014 1.300 1.300 1.300 1.300 11,474 -0.02(-1.52%)
Jul 25, 2014 1.350 1.350 1.290 1.320 38,200 +0.00(+0.00%)
Jul 24, 2014 1.320 1.320 1.320 1.320 5,512 +0.02(+1.54%)
Jul 23, 2014 1.310 1.310 1.300 1.300 3,260 +0.00(+0.00%)
Jul 22, 2014 1.330 1.330 1.300 1.300 22,650 -0.02(-1.52%)
Jul 21, 2014 1.350 1.350 1.320 1.320 3,900 -0.03(-2.22%)
Jul 18, 2014 1.350 1.350 1.350 1.350 12,700 +0.00(+0.00%)
Jul 17, 2014 1.370 1.370 1.350 1.350 4,595 -0.04(-2.88%)
Jul 16, 2014 1.400 1.400 1.390 1.390 10,325 +0.01(+0.72%)
Jul 10, 2014 1.380 1.380 200 +0.01(+0.73%)
Jul 09, 2014 1.370 1.380 1.370 1.370 8,800 -0.02(-1.44%)
Jul 08, 2014 1.400 1.440 1.370 1.390 32,521 +0.02(+1.46%)
Jul 07, 2014 1.400 1.400 1.350 1.370 34,214 -0.03(-2.14%)
Jul 04, 2014 1.400 1.400 1.400 1.400 168 +0.01(+0.72%)
Jul 02, 2014 1.390 1.390 0 -0.01(-0.71%)
Jun 27, 2014 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 26, 2014 1.400 1.400 1.400 1.400 8,800 +0.04(+2.94%)
Jun 25, 2014 1.360 1.360 1.360 1.360 299 -0.03(-2.16%)
Jun 24, 2014 1.360 1.400 1.360 1.390 18,137 +0.04(+2.96%)
Jun 23, 2014 1.400 1.400 1.350 1.350 5,900 -0.05(-3.57%)
Jun 20, 2014 1.390 1.400 1.390 1.400 95,678 +0.00(+0.00%)
Jun 19, 2014 1.380 1.400 1.350 1.400 19,066 +0.01(+0.72%)
Jun 18, 2014 1.380 1.390 1.370 1.390 172,150 +0.02(+1.46%)
Jun 17, 2014 1.360 1.370 1.360 1.370 1,280 -0.02(-1.44%)
Jun 16, 2014 1.350 1.390 1.350 1.390 9,300 -0.01(-0.71%)
Jun 12, 2014 1.400 1.400 1.400 0 +0.06(+4.48%)
Jun 11, 2014 1.350 1.350 1.330 1.340 7,084 -0.03(-2.19%)
Jun 10, 2014 1.400 1.400 1.370 1.370 421,753 -0.03(-2.14%)
Jun 06, 2014 1.400 1.400 1.400 1.400 4,300 -0.03(-2.10%)
Jun 05, 2014 1.430 1.430 1.430 1.430 1,600 +0.04(+2.88%)
Jun 04, 2014 1.420 1.470 1.380 1.390 35,700 +0.00(+0.00%)
Jun 03, 2014 1.450 1.450 1.380 1.390 67,801 +0.01(+0.72%)
Jun 02, 2014 1.380 1.400 1.380 1.380 12,144 +0.01(+0.73%)
May 30, 2014 1.430 1.440 1.370 1.370 14,000 -0.01(-0.72%)
May 29, 2014 1.400 1.400 1.380 1.380 24,100 -0.02(-1.43%)
May 28, 2014 1.400 1.400 1.390 1.400 14,866 +0.02(+1.45%)
May 27, 2014 1.420 1.420 1.380 1.380 272,270 -0.04(-2.82%)
May 26, 2014 1.420 1.420 1.420 1.420 200 +0.00(+0.00%)
May 22, 2014 1.420 1.420 1.420 1.420 4 +0.01(+0.71%)
May 21, 2014 1.410 1.410 1.410 1.410 1,630 +0.01(+0.71%)
May 20, 2014 1.410 1.410 1.400 1.400 18,805 -0.05(-3.45%)
May 16, 2014 1.450 1.450 1.450 0 -0.04(-2.68%)
May 15, 2014 1.440 1.490 1.400 1.490 42,850 +0.04(+2.76%)
May 14, 2014 1.420 1.450 1.410 1.450 41,600 +0.05(+3.57%)
May 13, 2014 1.400 1.400 1.400 1.400 2,500 +0.02(+1.45%)
May 12, 2014 1.380 1.380 1.380 1.380 8,200 +0.00(+0.00%)
May 09, 2014 1.380 1.380 1.380 1.380 1,000 +0.00(+0.00%)
May 08, 2014 1.380 1.380 1.380 1.380 23,800 +0.00(+0.00%)
May 07, 2014 1.390 1.390 1.380 1.380 500 -0.01(-0.72%)
May 06, 2014 1.380 1.390 1.380 1.390 8,910 +0.00(+0.00%)
May 05, 2014 1.390 1.390 1.380 1.390 18,500 +0.00(+0.00%)
May 02, 2014 1.400 1.400 1.390 1.390 7,878 -0.04(-2.80%)
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.