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 (%)
May 31, 2010 2.330 2.330 2.330 2.330 579 -0.10(-4.12%)
May 28, 2010 2.430 2.430 2.430 2.430 0 +0.00(+0.00%)
May 27, 2010 2.430 2.430 2.430 2.430 1,300 -0.07(-2.80%)
May 26, 2010 2.500 2.500 2.500 2.500 1,000 +0.00(+0.00%)
May 25, 2010 2.500 2.500 2.500 2.500 1,500 +0.07(+2.88%)
May 21, 2010 2.430 2.430 2.430 2.430 0 +0.00(+0.00%)
May 20, 2010 2.430 2.430 2.430 0 +0.00(+0.00%)
May 19, 2010 2.570 2.570 2.420 2.430 7,500 -0.03(-1.22%)
May 18, 2010 2.460 2.460 2.460 2.460 475 -0.13(-5.02%)
May 17, 2010 2.590 2.590 2.590 0 +0.00(+0.00%)
May 14, 2010 2.590 2.590 2.590 2.590 4 +0.00(+0.00%)
May 13, 2010 2.620 2.620 2.510 2.590 95,450 +0.09(+3.60%)
May 12, 2010 2.450 2.500 2.450 2.500 700 +0.05(+2.04%)
May 11, 2010 2.500 2.630 2.450 2.450 72,378 -0.02(-0.81%)
May 10, 2010 2.470 2.470 2.470 2.470 5,146 -0.03(-1.20%)
May 07, 2010 2.500 2.500 2.450 2.500 7,344 -0.11(-4.21%)
May 06, 2010 2.560 2.610 2.550 2.610 11,165 +0.05(+1.95%)
May 05, 2010 2.560 2.560 2.560 2.560 714 +0.00(+0.00%)
May 04, 2010 2.650 2.650 2.510 2.560 14,700 -0.09(-3.40%)
May 03, 2010 2.630 2.650 2.420 2.650 4,280 +0.23(+9.50%)
Apr 30, 2010 2.420 2.420 2.420 2.420 262 -0.03(-1.22%)
Apr 29, 2010 2.500 2.500 2.450 2.450 4,100 +0.00(+0.00%)
Apr 28, 2010 2.490 2.490 2.410 2.450 9,175 +0.05(+2.08%)
Apr 27, 2010 2.400 2.400 2.390 2.400 98,840 +0.00(+0.00%)
Apr 26, 2010 2.400 2.400 2.400 2.400 8,000 -0.01(-0.41%)
Apr 23, 2010 2.410 2.410 2.410 2.410 0 +0.00(+0.00%)
Apr 22, 2010 2.410 2.410 2.410 2.410 65 +0.00(+0.00%)
Apr 21, 2010 2.410 2.410 2.410 2.410 10,450 -0.08(-3.21%)
Apr 20, 2010 2.510 2.510 2.470 2.490 3,766 -0.21(-7.78%)
Apr 19, 2010 2.700 2.700 2.700 2.700 514 +0.00(+0.00%)
Apr 16, 2010 2.780 2.870 2.610 2.700 19,415 +0.15(+5.88%)
Apr 15, 2010 2.540 2.550 2.540 2.550 30,200 +0.10(+4.08%)
Apr 14, 2010 2.360 2.500 2.360 2.450 1,193,160 +0.10(+4.26%)
Apr 13, 2010 2.350 2.350 2.350 2.350 1,098 +0.02(+0.86%)
Apr 12, 2010 2.330 2.340 2.330 2.330 8,023 +0.06(+2.64%)
Apr 09, 2010 2.350 2.350 2.200 2.270 2,438 -0.10(-4.22%)
Apr 08, 2010 2.270 2.370 2.270 2.370 640 +0.00(+0.00%)
Apr 07, 2010 2.450 2.450 2.370 2.370 6,300 +0.19(+8.72%)
Apr 06, 2010 2.180 2.180 2.180 2.180 6,900 -0.02(-0.91%)
Apr 05, 2010 2.180 2.200 2.180 2.200 1,714 +0.00(+0.00%)
Apr 01, 2010 2.200 2.200 2.200 0 -0.02(-0.90%)
Mar 31, 2010 2.250 2.250 2.220 2.220 153,440 -0.03(-1.33%)
Mar 30, 2010 2.210 2.250 2.210 2.250 3,300 +0.03(+1.35%)
Mar 29, 2010 2.240 2.270 2.220 2.220 301,554 -0.05(-2.20%)
Mar 26, 2010 2.270 2.270 2.270 2.270 0 +0.00(+0.00%)
Mar 25, 2010 2.260 2.270 2.200 2.270 7,470 -0.03(-1.30%)
Mar 24, 2010 2.240 2.360 2.240 2.300 11,334 +0.20(+9.52%)
Mar 23, 2010 2.050 2.100 2.030 2.100 55,800 +0.05(+2.44%)
Mar 22, 2010 2.040 2.070 2.040 2.050 16,625 +0.05(+2.50%)
Mar 19, 2010 1.960 2.000 1.960 2.000 3,400 +0.00(+0.00%)
Mar 18, 2010 1.990 2.000 1.990 2.000 48,500 +0.00(+0.00%)
Mar 17, 2010 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Mar 16, 2010 1.950 2.000 1.950 2.000 14,550 +0.01(+0.50%)
Mar 15, 2010 1.990 1.990 1.990 1.990 0 +0.00(+0.00%)
Mar 12, 2010 2.000 2.000 1.960 1.990 16,635 -0.01(-0.50%)
Mar 11, 2010 1.980 2.000 1.980 2.000 7,000 +0.01(+0.50%)
Mar 10, 2010 1.990 1.990 1.990 1.990 400 -0.01(-0.50%)
Mar 09, 2010 2.010 2.010 2.000 2.000 11,268 -0.01(-0.50%)
Mar 08, 2010 2.010 2.010 2.010 2.010 800 -0.01(-0.50%)
Mar 05, 2010 2.020 2.020 2.020 2.020 171 +0.03(+1.51%)
Mar 04, 2010 1.980 1.990 1.960 1.990 9,327 +0.04(+2.05%)
Mar 03, 2010 1.930 1.950 1.900 1.950 6,000 +0.02(+1.04%)
Mar 02, 2010 1.930 1.930 1.930 1.930 231 +0.00(+0.00%)
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.