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 (%)
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
.