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 (%)
Aug 29, 2008 3.850 3.850 3.850 3.850 10,002 +0.05(+1.32%)
Aug 28, 2008 3.810 3.810 3.800 3.800 1,918 -0.05(-1.30%)
Aug 27, 2008 3.850 3.850 0 +0.00(+0.00%)
Aug 26, 2008 3.850 3.900 3.770 3.850 1,070,100 -0.01(-0.26%)
Aug 25, 2008 3.770 3.900 3.770 3.860 3,048 -0.03(-0.77%)
Aug 22, 2008 3.900 3.900 3.800 3.890 6,600 -0.01(-0.26%)
Aug 21, 2008 3.890 3.900 3.800 3.900 13,420 +0.06(+1.56%)
Aug 20, 2008 3.900 3.900 3.840 3.840 13,262 -0.06(-1.54%)
Aug 19, 2008 3.750 3.900 3.700 3.900 6,918 +0.00(+0.00%)
Aug 18, 2008 3.900 3.900 3.800 3.900 2,400 +0.00(+0.00%)
Aug 15, 2008 3.950 3.950 3.800 3.900 7,994 +0.00(+0.00%)
Aug 14, 2008 3.890 3.920 3.800 3.900 26,875 +0.06(+1.56%)
Aug 13, 2008 3.840 3.840 3.610 3.840 11,100 +0.09(+2.40%)
Aug 12, 2008 3.690 3.850 3.690 3.750 83,408 +0.14(+3.88%)
Aug 11, 2008 3.440 3.720 3.440 3.610 20,894 +0.14(+4.03%)
Aug 08, 2008 3.480 3.510 3.470 3.470 30,009 -0.11(-3.07%)
Aug 07, 2008 3.530 3.580 3.470 3.580 130,142 +0.16(+4.68%)
Aug 06, 2008 3.420 3.420 3.400 3.420 8,500 +0.07(+2.09%)
Aug 05, 2008 3.360 3.450 3.350 3.350 3,532 -0.07(-2.05%)
Aug 04, 2008 3.580 3.580 3.420 3.420 5,164 +0.00(+0.00%)
Aug 01, 2008 3.580 3.580 3.420 3.420 5,164 -0.16(-4.47%)
Jul 31, 2008 3.580 3.590 3.500 3.580 19,200 +0.12(+3.47%)
Jul 30, 2008 3.460 3.460 3.460 3.460 39 +0.00(+0.00%)
Jul 29, 2008 3.520 3.600 3.460 3.460 77,500 -0.05(-1.42%)
Jul 28, 2008 3.540 3.600 3.510 3.510 1,314 -0.09(-2.50%)
Jul 25, 2008 3.600 3.600 3.550 3.600 8,730 -0.03(-0.83%)
Jul 24, 2008 3.640 3.640 3.630 3.630 5,330 +0.12(+3.42%)
Jul 23, 2008 3.500 3.600 3.500 3.510 4,583 +0.11(+3.24%)
Jul 22, 2008 3.550 3.550 3.400 3.400 9,106 -0.15(-4.23%)
Jul 21, 2008 3.600 3.600 3.400 3.550 13,500 +0.08(+2.31%)
Jul 18, 2008 3.470 3.470 3.470 3.470 0 +0.00(+0.00%)
Jul 17, 2008 3.470 3.470 3.470 3.470 0 +0.00(+0.00%)
Jul 16, 2008 3.470 3.470 3.470 3.470 0 +0.00(+0.00%)
Jul 15, 2008 3.470 3.470 3.470 3.470 0 +0.00(+0.00%)
Jul 14, 2008 3.440 3.470 3.440 3.470 5,500 -0.03(-0.86%)
Jul 11, 2008 3.200 3.530 3.200 3.500 4,800 -0.04(-1.13%)
Jul 10, 2008 3.600 3.600 3.400 3.540 92,915 -0.10(-2.75%)
Jul 09, 2008 3.480 3.640 3.480 3.640 12,200 +0.24(+7.06%)
Jul 08, 2008 3.650 3.710 3.400 3.400 36,099 -0.30(-8.11%)
Jul 07, 2008 3.360 3.700 3.360 3.700 58,430 +0.24(+6.94%)
Jul 04, 2008 3.670 3.670 3.380 3.460 38,256 -0.24(-6.49%)
Jul 03, 2008 3.770 3.770 3.700 3.700 27,200 -0.10(-2.63%)
Jul 02, 2008 3.980 3.990 3.800 3.800 6,970 -0.07(-1.81%)
Jul 01, 2008 3.850 3.870 3.800 3.870 29,350 +0.00(+0.00%)
Jun 30, 2008 3.850 3.870 3.800 3.870 29,350 -0.03(-0.77%)
Jun 27, 2008 3.790 3.900 3.790 3.900 19,450 +0.38(+10.80%)
Jun 26, 2008 3.850 3.850 3.520 3.520 12,688 -0.33(-8.57%)
Jun 25, 2008 3.850 3.950 3.850 3.850 8,940 -0.04(-1.03%)
Jun 24, 2008 3.940 3.940 3.890 3.890 300 +0.13(+3.46%)
Jun 23, 2008 3.800 3.870 3.760 3.760 14,678 -0.05(-1.31%)
Jun 20, 2008 3.810 3.810 3.810 3.810 31 +0.00(+0.00%)
Jun 19, 2008 3.940 3.940 3.810 3.810 3,864 -0.04(-1.04%)
Jun 18, 2008 3.880 3.880 3.850 3.850 10,806 -0.03(-0.77%)
Jun 17, 2008 3.960 3.960 3.880 3.880 68,609 +0.00(+0.00%)
Jun 16, 2008 3.910 3.920 3.880 3.880 14,200 +0.00(+0.00%)
Jun 13, 2008 4.010 4.050 3.880 3.880 9,954 -0.19(-4.67%)
Jun 12, 2008 4.120 4.120 4.070 4.070 16,562 -0.05(-1.21%)
Jun 11, 2008 4.120 4.120 4.120 4.120 300 +0.00(+0.00%)
Jun 10, 2008 4.190 4.190 4.040 4.120 7,800 +0.07(+1.73%)
Jun 09, 2008 4.010 4.100 4.010 4.050 9,750 +0.01(+0.25%)
Jun 06, 2008 4.010 4.150 4.000 4.040 8,932 -0.16(-3.81%)
Jun 05, 2008 4.250 4.250 4.200 4.200 46,519 -0.05(-1.18%)
Jun 04, 2008 4.250 4.250 4.250 4.250 85 +0.00(+0.00%)
Jun 03, 2008 4.100 4.250 4.100 4.250 166,744 +0.10(+2.41%)
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.