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
)
0.0950
UNCHANGED
Streaming Delayed Price
Updated: 10:35 AM EDT, May 17, 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, 2013
1.900
1.910
1.900
1.910
26,528
+0.01(+0.53%)
Jan 30, 2013
1.900
1.900
1.900
1.900
30,267
+0.00(+0.00%)
Jan 29, 2013
1.900
1.900
1.850
1.900
555,725
+0.00(+0.00%)
Jan 28, 2013
1.890
1.900
1.790
1.900
118,225
+0.07(+3.83%)
Jan 25, 2013
1.890
1.890
1.800
1.830
28,400
-0.05(-2.66%)
Jan 24, 2013
1.870
1.880
1.870
1.880
29,892
+0.01(+0.53%)
Jan 23, 2013
1.810
1.870
1.800
1.870
38,626
+0.06(+3.31%)
Jan 22, 2013
1.890
1.890
1.810
1.810
14,300
-0.08(-4.23%)
Jan 21, 2013
1.890
1.890
1.890
1.890
312,200
+0.00(+0.00%)
Jan 18, 2013
1.890
1.890
1.860
1.890
4,800
+0.00(+0.00%)
Jan 17, 2013
1.900
1.900
1.850
1.890
11,320
+0.01(+0.53%)
Jan 16, 2013
1.870
1.900
1.870
1.880
11,955
-0.01(-0.53%)
Jan 15, 2013
1.880
1.890
1.800
1.890
13,800
-0.01(-0.53%)
Jan 14, 2013
1.890
1.900
1.890
1.900
6,200
+0.01(+0.53%)
Jan 11, 2013
1.890
1.890
1.870
1.890
6,550
+0.04(+2.16%)
Jan 10, 2013
1.890
1.890
1.840
1.850
14,200
+0.02(+1.09%)
Jan 09, 2013
1.830
1.830
1.800
1.830
24,400
+0.03(+1.67%)
Jan 08, 2013
1.840
1.840
1.800
1.800
10,950
+0.00(+0.00%)
Jan 07, 2013
1.850
1.880
1.800
1.800
16,830
+0.00(+0.00%)
Jan 04, 2013
1.790
1.850
1.780
1.800
12,250
+0.02(+1.12%)
Jan 03, 2013
1.810
1.810
1.780
1.780
11,400
+0.00(+0.00%)
Jan 02, 2013
1.750
1.800
1.750
1.780
19,646
+0.03(+1.71%)
Dec 31, 2012
1.750
1.750
1.750
0
+0.01(+0.57%)
Dec 28, 2012
1.740
1.750
1.730
1.740
20,100
+0.00(+0.00%)
Dec 27, 2012
1.730
1.760
1.730
1.740
38,444
-0.01(-0.57%)
Dec 24, 2012
1.750
1.750
1.750
0
+0.00(+0.00%)
Dec 21, 2012
1.750
1.800
1.750
1.750
1,502,254
+0.00(+0.00%)
Dec 20, 2012
1.750
1.750
1.740
1.750
86,726
+0.00(+0.00%)
Dec 19, 2012
1.720
1.750
1.720
1.750
158,200
+0.00(+0.00%)
Dec 18, 2012
1.750
1.750
1.710
1.750
147,792
+0.00(+0.00%)
Dec 17, 2012
1.770
1.770
1.680
1.750
68,850
+0.02(+1.16%)
Dec 14, 2012
1.690
1.730
1.690
1.730
135,831
-0.02(-1.14%)
Dec 13, 2012
1.700
1.750
1.690
1.750
60,300
+0.00(+0.00%)
Dec 12, 2012
1.750
1.750
1.710
1.750
22,701
-0.01(-0.57%)
Dec 11, 2012
1.760
1.760
1.720
1.760
28,186
-0.01(-0.56%)
Dec 10, 2012
1.740
1.770
1.730
1.770
7,468
+0.02(+1.14%)
Dec 07, 2012
1.720
1.750
1.720
1.750
4,851
-0.01(-0.57%)
Dec 06, 2012
1.725
1.760
1.720
1.760
16,750
+0.02(+1.15%)
Dec 05, 2012
1.760
1.760
1.720
1.740
24,690
-0.10(-5.43%)
Dec 04, 2012
1.640
1.850
1.640
1.840
326,046
+0.21(+12.88%)
Nov 30, 2012
1.690
1.690
1.590
1.630
51,856
+0.00(+0.00%)
Nov 29, 2012
1.690
1.690
1.630
1.630
124,496
-0.04(-2.40%)
Nov 28, 2012
1.690
1.700
1.650
1.670
22,600
+0.01(+0.60%)
Nov 27, 2012
1.670
1.670
1.650
1.660
38,150
+0.01(+0.61%)
Nov 26, 2012
1.650
1.680
1.620
1.650
22,968
-0.05(-2.94%)
Nov 24, 2012
1.700
1.710
1.690
1.700
17,600
+0.00(+0.00%)
Nov 23, 2012
1.700
1.710
1.690
1.700
17,600
+0.01(+0.59%)
Nov 22, 2012
1.700
1.700
1.690
1.690
900
+0.00(+0.00%)
Nov 21, 2012
1.740
1.740
1.690
1.690
38,400
-0.05(-2.87%)
Nov 20, 2012
1.750
1.750
1.690
1.740
11,821
+0.01(+0.58%)
Nov 19, 2012
1.790
1.790
1.730
1.730
10,315
-0.02(-1.14%)
Nov 16, 2012
1.720
1.750
1.720
1.750
40,050
+0.00(+0.00%)
Nov 15, 2012
1.750
1.750
1.740
1.750
63,427
+0.00(+0.00%)
Nov 14, 2012
1.870
1.870
1.750
1.750
87,100
-0.11(-5.91%)
Nov 13, 2012
1.860
1.880
1.860
1.860
7,900
-0.04(-2.11%)
Nov 12, 2012
1.900
1.900
1.900
1.900
0
+0.00(+0.00%)
Nov 09, 2012
1.940
1.940
1.900
1.900
106,400
+0.01(+0.53%)
Nov 08, 2012
1.900
1.900
1.890
1.890
20,200
+0.06(+3.28%)
Nov 07, 2012
1.830
1.830
1.830
1.830
892
-0.07(-3.68%)
Nov 06, 2012
1.830
1.900
1.820
1.900
10,586
+0.03(+1.60%)
Nov 05, 2012
1.850
1.900
1.850
1.870
11,750
+0.02(+1.08%)
Nov 02, 2012
1.850
1.850
1.850
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
.