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 (%)
Jun 30, 2011 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Jun 29, 2011 2.290 2.290 2.290 2.290 5,000 -0.03(-1.29%)
Jun 28, 2011 2.280 2.320 2.280 2.320 5,500 +0.06(+2.65%)
Jun 27, 2011 2.300 2.300 2.210 2.260 36,945 -0.02(-0.88%)
Jun 24, 2011 2.280 2.280 2.280 2.280 128 -0.01(-0.44%)
Jun 23, 2011 2.290 2.290 2.290 0 +0.00(+0.00%)
Jun 22, 2011 2.340 2.340 2.290 2.290 1,000,335 -0.06(-2.55%)
Jun 21, 2011 2.310 2.350 2.310 2.350 500,446 +0.00(+0.00%)
Jun 20, 2011 2.390 2.350 2.350 2.350 34,500 -0.03(-1.26%)
Jun 17, 2011 2.300 2.380 2.260 2.380 45,830 +0.11(+4.85%)
Jun 16, 2011 2.270 2.270 2.270 2.270 5,000 -0.02(-0.87%)
Jun 15, 2011 2.410 2.410 2.290 2.290 1,100 -0.01(-0.43%)
Jun 14, 2011 2.290 2.300 2.280 2.300 144,888 +0.01(+0.44%)
Jun 13, 2011 2.300 2.300 2.290 2.290 5,258 +0.00(+0.00%)
Jun 10, 2011 2.300 2.300 2.290 2.290 13,200 -0.06(-2.55%)
Jun 09, 2011 2.270 2.350 2.250 2.350 7,944 +0.07(+3.07%)
Jun 08, 2011 2.310 2.310 2.250 2.280 986,402 -0.03(-1.30%)
Jun 07, 2011 2.310 2.320 2.290 2.310 58,175 +0.01(+0.43%)
Jun 06, 2011 2.310 2.350 2.300 2.300 31,002 -0.05(-2.13%)
Jun 03, 2011 2.350 2.350 2.350 2.350 750 -0.03(-1.26%)
May 24, 2011 2.400 2.400 2.380 2.380 8,100 +0.03(+1.28%)
May 20, 2011 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
May 19, 2011 2.350 2.350 2.350 0 +0.00(+0.00%)
May 18, 2011 2.350 2.350 2.350 0 +0.00(+0.00%)
May 17, 2011 2.360 2.360 2.350 2.350 15,200 +0.00(+0.00%)
May 16, 2011 2.360 2.360 2.350 2.350 6,000 +0.00(+0.00%)
May 13, 2011 2.350 2.350 2.350 2.350 7,000 -0.05(-2.08%)
May 12, 2011 2.350 2.400 2.350 2.400 36,256 +0.05(+2.13%)
May 11, 2011 2.350 2.350 2.350 2.350 600 +0.03(+1.29%)
May 10, 2011 2.390 2.390 2.320 2.320 5,300 -0.03(-1.28%)
May 09, 2011 2.370 2.370 2.300 2.350 18,500 -0.02(-0.84%)
May 06, 2011 2.440 2.440 2.370 2.370 2,802 -0.02(-0.84%)
May 05, 2011 2.400 2.400 2.390 2.390 6,000 -0.01(-0.42%)
May 04, 2011 2.400 2.400 2.400 2.400 115 +0.00(+0.00%)
May 03, 2011 2.410 2.410 2.390 2.400 9,045 -0.08(-3.23%)
May 02, 2011 2.590 2.490 2.480 2.480 5,055 +0.07(+2.90%)
Apr 29, 2011 2.420 2.420 2.400 2.410 200,012 +0.00(+0.00%)
Apr 28, 2011 2.500 2.500 2.410 2.410 9,185 -0.06(-2.43%)
Apr 27, 2011 2.490 2.490 2.450 2.470 3,950 -0.02(-0.80%)
Apr 26, 2011 2.420 2.490 2.420 2.490 12,395 +0.09(+3.75%)
Apr 25, 2011 2.410 2.410 2.400 2.400 2,917 -0.01(-0.41%)
Apr 21, 2011 2.410 2.420 2.410 2.410 6,319 +0.00(+0.00%)
Apr 20, 2011 2.410 2.410 2.410 2.410 900 +0.00(+0.00%)
Apr 19, 2011 2.410 2.410 2.400 2.410 5,000 +0.01(+0.42%)
Apr 18, 2011 2.400 2.460 2.400 2.400 9,840 -0.01(-0.41%)
Apr 15, 2011 2.460 2.460 2.410 2.410 3,300 -0.04(-1.63%)
Apr 14, 2011 2.400 2.450 2.400 2.450 1,970 +0.04(+1.66%)
Apr 13, 2011 2.450 2.450 2.410 2.410 5,188 -0.04(-1.63%)
Apr 12, 2011 2.500 2.500 2.450 2.450 5,122 +0.00(+0.00%)
Apr 11, 2011 2.490 2.500 2.450 2.450 8,700 -0.01(-0.41%)
Apr 08, 2011 2.520 2.520 2.460 2.460 24,200 -0.09(-3.53%)
Apr 07, 2011 2.530 2.550 2.530 2.550 29,900 +0.01(+0.39%)
Apr 06, 2011 2.540 2.540 2.540 2.540 0 +0.00(+0.00%)
Apr 05, 2011 2.540 2.540 2.520 2.540 7,192 +0.03(+1.20%)
Apr 04, 2011 2.500 2.510 2.500 2.510 14,142 +0.04(+1.62%)
Apr 01, 2011 2.490 2.490 2.450 2.470 4,745 +0.02(+0.82%)
Mar 31, 2011 2.430 2.510 2.420 2.450 530,843 +0.07(+2.94%)
Mar 30, 2011 2.350 2.380 2.350 2.380 2,300 -0.06(-2.46%)
Mar 29, 2011 2.440 2.440 2.440 2.440 800 +0.09(+3.83%)
Mar 28, 2011 2.350 2.350 2.350 2.350 55 +0.00(+0.00%)
Mar 25, 2011 2.380 2.430 2.350 2.350 14,955 -0.03(-1.26%)
Mar 24, 2011 2.380 2.380 2.380 2.380 17,000 -0.07(-2.86%)
Mar 23, 2011 2.400 2.450 2.400 2.450 2,500 +0.07(+2.94%)
Mar 22, 2011 2.380 2.380 2.380 2.380 56,827 +0.00(+0.00%)
Mar 21, 2011 2.400 2.400 2.380 2.380 468,200 -0.06(-2.46%)
Mar 18, 2011 2.450 2.450 2.360 2.440 2,320 -0.01(-0.41%)
Mar 17, 2011 2.440 2.450 2.440 2.450 10,600 +0.03(+1.24%)
Mar 16, 2011 2.440 2.440 2.380 2.420 4,470 +0.07(+2.98%)
Mar 15, 2011 2.370 2.370 2.350 2.350 2,000 -0.05(-2.08%)
Mar 14, 2011 2.440 2.450 2.400 2.400 230,856 -0.05(-2.04%)
Mar 11, 2011 2.450 2.450 2.450 2.450 25 +0.00(+0.00%)
Mar 10, 2011 2.440 2.450 2.400 2.450 521,362 +0.03(+1.24%)
Mar 09, 2011 2.420 2.420 2.420 2.420 10,700 +0.00(+0.00%)
Mar 08, 2011 2.480 2.480 2.420 2.420 404,100 -0.06(-2.42%)
Mar 07, 2011 2.480 2.480 2.480 2.480 0 +0.00(+0.00%)
Mar 04, 2011 2.460 2.480 2.420 2.480 551,651 +0.07(+2.90%)
Mar 03, 2011 2.410 2.410 2.410 2.410 116 -0.04(-1.63%)
Mar 02, 2011 2.450 2.450 2.400 2.450 270,400 +0.05(+2.08%)
Mar 01, 2011 2.400 2.400 2.400 0 +0.00(+0.00%)
Feb 28, 2011 2.400 2.400 2.400 2.400 5,816 -0.05(-2.04%)
Feb 25, 2011 2.450 2.450 2.450 2.450 3,000 +0.00(+0.00%)
Feb 24, 2011 2.420 2.450 2.400 2.450 42,150 +0.03(+1.24%)
Feb 23, 2011 2.420 2.420 2.420 2.420 1,900 +0.01(+0.41%)
Feb 22, 2011 2.410 2.410 2.410 2.410 5,500 -0.01(-0.41%)
Feb 18, 2011 2.490 2.490 2.420 2.420 15,250 -0.07(-2.81%)
Feb 17, 2011 2.510 2.510 2.450 2.490 3,700 +0.04(+1.63%)
Feb 16, 2011 2.380 2.490 2.380 2.450 544,150 +0.07(+2.94%)
Feb 15, 2011 2.390 2.390 2.350 2.380 69,200 -0.02(-0.83%)
Feb 14, 2011 2.400 2.410 2.400 2.400 133,630 -0.01(-0.41%)
Feb 11, 2011 2.410 2.410 2.410 2.410 1,000 +0.01(+0.42%)
Feb 10, 2011 2.390 2.410 2.390 2.400 304,006 +0.00(+0.00%)
Feb 09, 2011 2.400 2.400 2.400 2.400 1,500 +0.00(+0.00%)
Feb 08, 2011 2.450 2.490 2.400 2.400 23,513 -0.08(-3.23%)
Feb 07, 2011 2.480 2.480 2.480 0 +0.00(+0.00%)
Feb 04, 2011 2.390 2.480 2.390 2.480 4,748 +0.00(+0.00%)
Feb 03, 2011 2.380 2.480 2.380 2.480 108,700 +0.09(+3.77%)
Feb 02, 2011 2.400 2.400 2.390 2.390 5,000 -0.06(-2.45%)
Feb 01, 2011 2.450 2.450 2.450 2.450 100,000 -0.05(-2.00%)
Jan 31, 2011 2.450 2.500 2.450 2.500 2,500 +0.01(+0.40%)
Jan 28, 2011 2.450 2.490 2.450 2.490 10,100 +0.04(+1.63%)
Jan 27, 2011 2.450 2.450 2.450 2.450 7,644 -0.07(-2.78%)
Jan 26, 2011 2.520 2.520 2.520 0 +0.00(+0.00%)
Jan 25, 2011 2.520 2.520 2.520 0 +0.00(+0.00%)
Jan 24, 2011 2.440 2.520 2.440 2.520 100,400 +0.08(+3.28%)
Jan 21, 2011 2.410 2.450 2.400 2.440 19,400 +0.00(+0.00%)
Jan 20, 2011 2.460 2.460 2.440 2.440 4,322 +0.04(+1.67%)
Jan 19, 2011 2.420 2.420 2.400 2.400 34,074 -0.11(-4.38%)
Jan 18, 2011 2.450 2.510 2.450 2.510 202,900 +0.11(+4.58%)
Jan 17, 2011 2.400 2.400 2.400 2.400 150,280 +0.00(+0.00%)
Jan 14, 2011 2.410 2.410 2.400 2.400 2,000 -0.10(-4.00%)
Jan 13, 2011 2.360 2.500 2.300 2.500 12,600 +0.00(+0.00%)
Jan 12, 2011 2.530 2.530 2.450 2.500 6,742 -0.01(-0.40%)
Jan 11, 2011 2.510 2.510 2.510 38 +0.00(+0.00%)
Jan 10, 2011 2.510 2.530 2.510 2.510 19,200 +0.00(+0.00%)
Jan 07, 2011 2.350 2.510 2.350 2.510 52,764 +0.15(+6.36%)
Jan 06, 2011 2.360 2.430 2.350 2.360 278,303 -0.01(-0.42%)
Jan 05, 2011 2.350 2.390 2.350 2.370 4,175 +0.01(+0.42%)
Jan 04, 2011 2.520 2.520 2.360 2.360 7,428 -0.03(-1.26%)
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%)
Oct 01, 2010 2.280 2.280 2.280 20 +0.00(+0.00%)
Sep 30, 2010 2.250 2.300 2.250 2.280 4,000 -0.04(-1.72%)
Sep 29, 2010 2.460 2.460 2.160 2.320 1,292 +0.17(+7.91%)
Sep 28, 2010 2.210 2.220 2.150 2.150 35,730 -0.05(-2.27%)
Sep 27, 2010 2.250 2.250 2.200 2.200 8,500 -0.04(-1.79%)
Sep 24, 2010 2.240 2.240 2.240 0 +0.00(+0.00%)
Sep 23, 2010 2.240 2.240 2.240 58 +0.00(+0.00%)
Sep 22, 2010 2.220 2.240 2.210 2.240 17,230 +0.02(+0.90%)
Sep 21, 2010 2.220 2.220 2.220 0 +0.00(+0.00%)
Sep 20, 2010 2.250 2.250 2.220 2.220 30,400 -0.07(-3.06%)
Sep 17, 2010 2.290 2.290 2.290 2.290 100 -0.01(-0.43%)
Sep 15, 2010 2.300 2.300 2.260 2.300 2,604 +0.02(+0.88%)
Sep 14, 2010 2.300 2.300 2.260 2.280 14,550 -0.01(-0.44%)
Sep 13, 2010 2.290 2.290 2.290 0 +0.00(+0.00%)
Sep 10, 2010 2.220 2.290 2.220 2.290 21,618 +0.08(+3.62%)
Sep 09, 2010 2.210 2.210 2.210 0 +0.00(+0.00%)
Sep 08, 2010 2.210 2.210 2.200 2.210 3,568 +0.03(+1.38%)
Sep 07, 2010 2.210 2.210 2.150 2.180 20,480 -0.03(-1.36%)
Sep 03, 2010 2.350 2.350 2.190 2.210 100,911 -0.06(-2.64%)
Sep 02, 2010 2.270 2.270 2.270 2.270 126 -0.08(-3.40%)
Sep 01, 2010 2.300 2.350 2.300 2.350 5,300 +0.05(+2.17%)
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%)
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.