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 (%)
Apr 30, 2014
1.420
1.450
1.420
1.430
76,701
+0.06(+4.38%)
Apr 29, 2014
1.400
1.410
1.360
1.370
15,510
-0.04(-2.84%)
Apr 25, 2014
1.410
1.410
1.410
1.410
18
-0.01(-0.70%)
Apr 24, 2014
1.410
1.420
1.400
1.420
47,160
+0.02(+1.43%)
Apr 23, 2014
1.420
1.420
1.400
1.400
19,600
-0.02(-1.41%)
Apr 22, 2014
1.420
1.440
1.420
1.420
10,750
+0.01(+0.71%)
Apr 21, 2014
1.410
1.410
1.400
1.410
8,121
+0.00(+0.00%)
Apr 17, 2014
1.410
1.410
1.410
0
+0.01(+0.71%)
Apr 16, 2014
1.400
1.400
1.400
1.400
13,900
+0.02(+1.45%)
Apr 15, 2014
1.420
1.420
1.380
1.380
43,702
-0.04(-2.82%)
Apr 14, 2014
1.420
1.450
1.420
1.420
8,680
+0.01(+0.71%)
Apr 11, 2014
1.450
1.450
1.410
1.410
2,800
-0.03(-2.08%)
Apr 10, 2014
1.450
1.450
1.430
1.440
10,290
-0.01(-0.69%)
Apr 09, 2014
1.430
1.450
1.430
1.450
39,879
+0.01(+0.69%)
Apr 08, 2014
1.400
1.440
1.400
1.440
37,055
+0.03(+2.13%)
Apr 04, 2014
1.410
1.410
1.410
12
+0.01(+0.71%)
Apr 03, 2014
1.410
1.410
1.400
1.400
4,639
+0.00(+0.00%)
Apr 02, 2014
1.410
1.420
1.400
1.400
8,500
-0.01(-0.71%)
Apr 01, 2014
1.380
1.410
1.380
1.410
49,946
+0.06(+4.44%)
Mar 31, 2014
1.400
1.400
1.320
1.350
70,535
+0.00(+0.00%)
Mar 28, 2014
1.320
1.390
1.300
1.350
675,305
+0.07(+5.47%)
Mar 26, 2014
1.280
1.280
1.280
0
-0.02(-1.54%)
Mar 25, 2014
1.300
1.300
1.300
1.300
100
+0.00(+0.00%)
Mar 24, 2014
1.300
1.300
1.300
1.300
49,300
+0.00(+0.00%)
Mar 21, 2014
1.310
1.310
1.300
1.300
505,409
-0.03(-2.26%)
Mar 20, 2014
1.330
1.330
1.330
1.330
200
-0.01(-0.75%)
Mar 19, 2014
1.350
1.350
1.340
1.340
25,192
+0.02(+1.52%)
Mar 18, 2014
1.360
1.360
1.320
1.320
8,900
-0.06(-4.35%)
Mar 13, 2014
1.380
1.380
1.380
0
+0.09(+6.98%)
Mar 12, 2014
1.300
1.300
1.290
1.290
5,050
-0.01(-0.77%)
Mar 11, 2014
1.300
1.300
1.290
1.300
14,400
+0.04(+3.17%)
Mar 10, 2014
1.270
1.270
1.260
1.260
800
+0.00(+0.00%)
Mar 07, 2014
1.280
1.280
1.250
1.260
56,950
-0.01(-0.79%)
Mar 06, 2014
1.300
1.310
1.260
1.270
36,213
-0.12(-8.63%)
Mar 05, 2014
1.350
1.390
1.340
1.390
606,110
-0.01(-0.71%)
Mar 04, 2014
1.390
1.400
1.390
1.400
328
+0.01(+0.72%)
Mar 03, 2014
1.370
1.390
1.350
1.390
30,660
+0.05(+3.73%)
Feb 27, 2014
1.340
1.340
1.340
1.340
0
-0.01(-0.74%)
Feb 26, 2014
1.310
1.350
1.310
1.350
1,448,600
+0.04(+3.05%)
Feb 25, 2014
1.340
1.340
1.310
1.310
1,440
-0.03(-2.24%)
Feb 24, 2014
1.330
1.370
1.330
1.340
309,700
+0.02(+1.52%)
Feb 21, 2014
1.320
1.350
1.320
1.320
10,722
+0.00(+0.00%)
Feb 20, 2014
1.320
1.320
1.320
1.320
2,502
+0.00(+0.00%)
Feb 19, 2014
1.310
1.340
1.310
1.320
86,600
+0.02(+1.54%)
Feb 18, 2014
1.300
1.300
1.300
1.300
1,224
-0.01(-0.76%)
Feb 14, 2014
1.310
1.310
1.310
0
+0.02(+1.55%)
Feb 13, 2014
1.310
1.310
1.290
1.290
6,408
-0.04(-3.01%)
Feb 12, 2014
1.330
1.330
1.330
1.330
3,700
+0.00(+0.00%)
Feb 11, 2014
1.350
1.350
1.280
1.330
78,800
+0.00(+0.00%)
Feb 10, 2014
1.360
1.360
1.330
1.330
77,164
-0.04(-2.92%)
Feb 07, 2014
1.370
1.370
1.370
1.370
268
+0.00(+0.00%)
Feb 06, 2014
1.370
1.370
1.370
1.370
240
-0.01(-0.72%)
Feb 05, 2014
1.310
1.380
1.310
1.380
20,400
+0.07(+5.34%)
Feb 04, 2014
1.350
1.350
1.310
1.310
770
+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
.