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 (%)
May 30, 2008
4.010
4.190
3.970
3.990
129,942
-0.01(-0.25%)
May 29, 2008
4.040
4.050
4.000
4.000
150,800
-0.01(-0.25%)
May 28, 2008
4.010
4.010
4.010
4.010
0
+0.00(+0.00%)
May 27, 2008
4.050
4.050
3.900
4.010
3,622
+0.06(+1.52%)
May 26, 2008
3.950
4.030
3.950
3.950
1,358
+0.01(+0.25%)
May 23, 2008
3.900
4.030
3.900
3.940
7,000
+0.03(+0.77%)
May 22, 2008
4.080
4.230
3.910
3.910
28,104
-0.18(-4.40%)
May 21, 2008
4.090
4.100
4.060
4.090
40,400
+0.01(+0.25%)
May 20, 2008
4.000
4.200
4.000
4.080
112,100
+0.08(+2.00%)
May 19, 2008
3.990
4.000
3.910
4.000
10,425
+0.00(+0.00%)
May 16, 2008
3.990
4.000
3.910
4.000
10,425
+0.05(+1.27%)
May 15, 2008
4.000
4.000
3.880
3.950
2,844
-0.02(-0.50%)
May 14, 2008
3.850
3.970
3.850
3.970
2,830
+0.12(+3.12%)
May 13, 2008
3.850
3.850
3.850
3.850
345,720
+0.00(+0.00%)
May 12, 2008
3.890
3.890
3.810
3.850
193,750
-0.15(-3.75%)
May 09, 2008
4.000
4.000
3.990
4.000
18,700
+0.00(+0.00%)
May 08, 2008
3.850
4.000
3.850
4.000
1,002
+0.06(+1.52%)
May 07, 2008
3.870
3.990
3.870
3.940
248,004
+0.00(+0.00%)
May 06, 2008
3.940
3.940
3.940
3.940
4,300
+0.00(+0.00%)
May 05, 2008
3.950
3.950
3.880
3.940
5,207
+0.04(+1.03%)
May 02, 2008
3.860
3.990
3.900
3.900
3,233
+0.05(+1.30%)
May 01, 2008
3.880
3.890
3.850
3.850
847,686
-0.03(-0.77%)
Apr 30, 2008
3.990
3.990
3.850
3.880
504,244
+0.01(+0.26%)
Apr 29, 2008
3.870
3.870
3.870
3.870
1,656
-0.06(-1.53%)
Apr 28, 2008
4.000
4.000
3.910
3.930
22,778
-0.07(-1.75%)
Apr 25, 2008
4.000
4.000
3.960
4.000
4,712
+0.00(+0.00%)
Apr 24, 2008
3.970
4.000
3.970
4.000
10,666
+0.00(+0.00%)
Apr 23, 2008
4.000
4.000
3.960
4.000
29,760
+0.00(+0.00%)
Apr 22, 2008
4.000
4.000
4.000
4.000
10,140
+0.00(+0.00%)
Apr 21, 2008
4.000
4.000
4.000
4.000
1,920
-0.01(-0.25%)
Apr 18, 2008
4.010
4.010
4.010
4.010
1,356
-0.02(-0.50%)
Apr 17, 2008
4.060
4.060
4.030
4.030
29,412
-0.11(-2.66%)
Apr 16, 2008
4.070
4.150
4.070
4.140
2,893
+0.03(+0.73%)
Apr 15, 2008
4.140
4.140
4.110
4.110
374
+0.01(+0.24%)
Apr 14, 2008
4.140
4.140
4.100
4.100
111,364
+0.00(+0.00%)
Apr 11, 2008
4.150
4.150
4.100
4.100
4,975
-0.05(-1.20%)
Apr 10, 2008
4.150
4.150
4.150
4.150
0
+0.00(+0.00%)
Apr 09, 2008
4.150
4.150
4.110
4.150
40,217
+0.00(+0.00%)
Apr 08, 2008
4.190
4.190
4.140
4.150
62,100
-0.03(-0.72%)
Apr 07, 2008
4.240
4.240
4.150
4.180
28,078
-0.02(-0.48%)
Apr 04, 2008
4.230
4.230
4.170
4.200
21,559
+0.07(+1.69%)
Apr 03, 2008
4.060
4.190
4.020
4.130
1,606
-0.07(-1.67%)
Apr 02, 2008
4.240
4.240
4.080
4.200
19,115
+0.00(+0.00%)
Apr 01, 2008
4.250
4.250
4.200
4.200
210,760
+0.00(+0.00%)
Mar 31, 2008
4.230
4.250
4.200
4.200
11,146
-0.05(-1.18%)
Mar 28, 2008
4.250
4.250
4.200
4.250
20,035
+0.02(+0.47%)
Mar 27, 2008
4.250
4.250
4.230
4.230
300
+0.08(+1.93%)
Mar 26, 2008
4.300
4.300
4.150
4.150
17,361
-0.15(-3.49%)
Mar 25, 2008
4.240
4.350
4.200
4.300
28,350
+0.07(+1.65%)
Mar 24, 2008
4.160
4.230
4.160
4.230
196,028
+0.08(+1.93%)
Mar 21, 2008
4.150
4.180
4.120
4.150
413,100
+0.00(+0.00%)
Mar 20, 2008
4.150
4.180
4.120
4.150
413,100
+0.09(+2.22%)
Mar 19, 2008
3.990
4.080
3.990
4.060
145,276
+0.06(+1.50%)
Mar 18, 2008
3.880
4.050
3.880
4.000
118,736
+0.15(+3.90%)
Mar 17, 2008
3.830
3.880
3.820
3.850
128,616
+0.03(+0.79%)
Mar 14, 2008
3.950
3.990
3.820
3.820
100,600
-0.07(-1.80%)
Mar 13, 2008
3.850
3.960
3.840
3.890
99,808
+0.04(+1.04%)
Mar 12, 2008
3.870
3.900
3.840
3.850
43,670
-0.05(-1.28%)
Mar 11, 2008
3.870
3.990
3.870
3.900
17,000
+0.03(+0.78%)
Mar 10, 2008
3.830
3.870
3.820
3.870
13,000
-0.11(-2.76%)
Mar 07, 2008
3.900
3.980
3.850
3.980
209,904
-0.01(-0.25%)
Mar 06, 2008
3.970
3.990
3.970
3.990
11,000
-0.01(-0.25%)
Mar 05, 2008
3.990
4.000
3.780
4.000
14,104
+0.00(+0.00%)
Mar 04, 2008
4.000
4.000
3.920
4.000
88,924
-0.05(-1.23%)
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
.