Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2007
2.980
3.040
2.960
3.040
8,554
+0.06(+2.01%)
Jan 30, 2007
2.950
2.980
2.950
2.980
48,986
+0.07(+2.41%)
Jan 29, 2007
2.890
2.990
2.850
2.910
14,098
-0.05(-1.69%)
Jan 26, 2007
2.950
2.960
2.900
2.960
4,299
+0.01(+0.34%)
Jan 25, 2007
2.950
3.000
2.950
2.950
51,651
+0.00(+0.00%)
Jan 24, 2007
2.950
2.950
2.950
2.950
2,948
+0.00(+0.00%)
Jan 23, 2007
2.950
2.950
2.950
2.950
4,150
-0.02(-0.67%)
Jan 22, 2007
2.950
2.970
2.950
2.970
70,247
+0.02(+0.68%)
Jan 19, 2007
2.960
3.030
2.950
2.950
34,360
-0.07(-2.32%)
Jan 18, 2007
3.000
3.080
2.950
3.020
31,246
-0.05(-1.63%)
Jan 17, 2007
3.010
3.070
2.990
3.070
36,736
-0.03(-0.97%)
Jan 16, 2007
2.960
3.100
2.960
3.100
8,610
+0.06(+1.97%)
Jan 12, 2007
3.020
3.040
3.010
3.040
7,621
-0.01(-0.33%)
Jan 11, 2007
3.020
3.050
3.020
3.050
4,800
+0.04(+1.33%)
Jan 10, 2007
3.000
3.090
3.000
3.010
3,902
+0.01(+0.33%)
Jan 09, 2007
3.060
3.060
3.000
3.000
71,714
-0.05(-1.64%)
Jan 08, 2007
3.060
3.060
3.030
3.050
39,500
+0.00(+0.00%)
Jan 05, 2007
3.070
3.080
3.050
3.050
2,999
+0.00(+0.00%)
Jan 04, 2007
3.090
3.090
3.050
3.050
11,000
+0.00(+0.00%)
Jan 03, 2007
3.060
3.060
3.050
3.050
47,300
+0.05(+1.67%)
Dec 29, 2006
3.040
3.040
3.000
3.000
19,674
-0.03(-0.99%)
Dec 28, 2006
3.030
3.030
3.030
3.030
1,500
+0.03(+1.00%)
Dec 27, 2006
3.010
3.010
3.000
3.000
31,800
-0.08(-2.60%)
Dec 26, 2006
3.020
3.080
3.020
3.080
1,800
+0.00(+0.00%)
Dec 22, 2006
3.020
3.080
3.020
3.080
1,800
-0.02(-0.65%)
Dec 21, 2006
3.090
3.100
3.050
3.100
16,990
+0.10(+3.33%)
Dec 20, 2006
3.010
3.010
2.980
3.000
6,500
+0.00(+0.00%)
Dec 19, 2006
3.100
3.100
3.000
3.000
72,000
-0.09(-2.91%)
Dec 18, 2006
3.090
3.090
3.050
3.090
21,000
+0.03(+0.98%)
Dec 15, 2006
3.140
3.160
3.060
3.060
24,950
-0.09(-2.86%)
Dec 14, 2006
3.150
3.150
3.150
3.150
2,300
+0.00(+0.00%)
Dec 13, 2006
3.150
3.180
3.150
3.150
1,150
-0.01(-0.32%)
Dec 12, 2006
3.220
3.220
3.150
3.160
5,947
-0.09(-2.77%)
Dec 11, 2006
3.250
3.250
3.200
3.250
9,300
-0.05(-1.52%)
Dec 08, 2006
3.300
3.300
3.300
3.300
3,100
-0.05(-1.49%)
Dec 07, 2006
3.350
3.350
3.350
3.350
1,100
-0.05(-1.47%)
Dec 06, 2006
3.490
3.490
3.350
3.400
41,639
-0.09(-2.58%)
Dec 05, 2006
3.400
3.500
3.400
3.490
13,113
+0.09(+2.65%)
Dec 04, 2006
3.200
3.400
3.200
3.400
26,200
+0.15(+4.62%)
Dec 01, 2006
3.110
3.250
3.110
3.250
104,814
+0.15(+4.84%)
Nov 30, 2006
3.100
3.110
3.100
3.100
2,100
-0.05(-1.59%)
Nov 29, 2006
3.190
3.190
3.140
3.150
2,300
-0.04(-1.25%)
Nov 28, 2006
3.190
3.190
3.190
3.190
65,300
-0.04(-1.24%)
Nov 27, 2006
3.230
3.230
3.230
3.230
0
+0.00(+0.00%)
Nov 24, 2006
3.220
3.230
3.220
3.230
3,026
+0.00(+0.00%)
Nov 22, 2006
3.090
3.230
3.090
3.230
800
+0.04(+1.25%)
Nov 21, 2006
3.120
3.190
3.120
3.190
3,290
+0.00(+0.00%)
Nov 20, 2006
3.120
3.190
3.120
3.190
300
+0.07(+2.24%)
Nov 17, 2006
3.120
3.120
3.120
3.120
400
+0.03(+0.97%)
Nov 16, 2006
3.090
3.190
3.090
3.090
15,071
-0.01(-0.32%)
Nov 15, 2006
3.100
3.100
3.100
3.100
500
-0.01(-0.32%)
Nov 14, 2006
3.100
3.110
3.100
3.110
1,400
+0.01(+0.32%)
Nov 13, 2006
3.100
3.100
3.100
3.100
0
+0.00(+0.00%)
Nov 10, 2006
3.240
3.240
3.100
3.100
2,200
+0.03(+0.98%)
Nov 09, 2006
3.070
3.070
3.070
3.070
100
-0.01(-0.32%)
Nov 08, 2006
3.090
3.090
3.080
3.080
5,000
-0.11(-3.45%)
Nov 07, 2006
3.190
3.190
3.190
3.190
0
+0.00(+0.00%)
Nov 06, 2006
3.240
3.240
3.020
3.190
7,936
+0.08(+2.57%)
Nov 03, 2006
3.110
3.110
3.110
3.110
0
+0.00(+0.00%)
Nov 02, 2006
3.110
3.110
3.110
3.110
0
+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
.