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 (%)
Sep 30, 2008 3.020 3.200 2.900 3.100 1,008,018 +0.01(+0.32%)
Sep 29, 2008 3.250 3.440 3.090 3.090 155,700 -0.06(-1.90%)
Sep 26, 2008 3.400 3.400 3.150 3.150 217,722 -0.33(-9.48%)
Sep 25, 2008 3.370 3.480 3.370 3.480 35,700 +0.03(+0.87%)
Sep 24, 2008 3.450 3.500 3.450 3.450 1,035,800 +0.03(+0.88%)
Sep 23, 2008 3.420 3.420 0 +0.00(+0.00%)
Sep 22, 2008 3.450 3.450 3.410 3.420 7,768 -0.03(-0.87%)
Sep 19, 2008 3.350 3.500 3.350 3.450 8,904 +0.10(+2.99%)
Sep 18, 2008 3.350 3.350 3.350 3.350 250 +0.00(+0.00%)
Sep 17, 2008 3.500 3.500 3.350 3.350 2,036 -0.05(-1.47%)
Sep 16, 2008 3.500 3.500 3.400 3.400 15,317 -0.10(-2.86%)
Sep 15, 2008 3.420 3.500 3.410 3.500 16,309 +0.00(+0.00%)
Sep 12, 2008 3.400 3.510 3.400 3.500 9,704 +0.00(+0.00%)
Sep 11, 2008 3.700 3.700 3.500 3.500 88,202 -0.20(-5.41%)
Sep 10, 2008 3.640 3.700 3.640 3.700 2,000 -0.09(-2.37%)
Sep 09, 2008 3.790 3.790 3.790 3.790 352 +0.09(+2.43%)
Sep 08, 2008 3.700 3.700 3.700 3.700 4,018 -0.18(-4.64%)
Sep 05, 2008 3.880 3.880 3.880 3.880 201 +0.00(+0.00%)
Sep 04, 2008 3.760 3.880 3.750 3.880 15,427 +0.01(+0.26%)
Sep 03, 2008 3.870 3.870 3.800 3.870 207,788 +0.01(+0.26%)
Sep 02, 2008 3.880 3.900 3.850 3.860 10,744 +0.01(+0.26%)
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%)
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.