Glacier Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	2,018
Apr 23, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	113,502
Apr 22, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	2,900
Apr 21, 2026	0.33	0.33	0.33	0.33	0.33	-	9,500
Apr 20, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	15,000
Apr 17, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	5,000
Apr 16, 2026	0.33	0.33	0.33	0.33	0.33	-	10,000
Apr 15, 2026	0.33	0.33	0.33	0.33	0.33	-	21,700
Apr 14, 2026	0.33	0.33	0.33	0.33	0.33	10.00%	9,516
Apr 13, 2026	0.33	0.33	0.30	0.30	0.30	-6.25%	137,000
Apr 10, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	40,000
Apr 9, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	74,883
Apr 8, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	27,350
Apr 7, 2026	0.34	0.34	0.34	0.34	0.34	-	134,500
Apr 6, 2026	0.34	0.34	0.34	0.34	0.34	-	17,500
Apr 2, 2026	0.32	0.34	0.32	0.34	0.34	3.03%	50,520
Mar 31, 2026	0.31	0.33	0.31	0.33	0.33	6.45%	125,000
Mar 30, 2026	0.31	0.31	0.30	0.31	0.31	-	56,000
Mar 27, 2026	0.32	0.32	0.31	0.31	0.31	-	234,492
Mar 25, 2026	0.32	0.32	0.31	0.31	0.31	-	137,000
Mar 23, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	20,500
Mar 19, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	98,480
Mar 18, 2026	0.31	0.31	0.31	0.31	0.31	-	3,500
Mar 17, 2026	0.31	0.31	0.31	0.31	0.31	-	1,800
Mar 16, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	11,501
Mar 12, 2026	0.31	0.31	0.30	0.30	0.30	-	34,000
Mar 11, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	77,027
Mar 10, 2026	0.31	0.31	0.30	0.31	0.31	-	91,000
Mar 9, 2026	0.31	0.31	0.31	0.31	0.31	-	9,160
Mar 6, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	9,001
Mar 4, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	27,690
Mar 2, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	561
Feb 27, 2026	0.31	0.32	0.30	0.32	0.32	1.61%	9,000
Feb 25, 2026	0.31	0.31	0.31	0.31	0.31	-	9,000
Feb 24, 2026	0.31	0.31	0.31	0.31	0.31	-	10,103
Feb 23, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	7,045
Feb 20, 2026	0.30	0.30	0.30	0.30	0.30	-	1,000
Feb 19, 2026	0.31	0.31	0.30	0.30	0.30	-	22,800
Feb 17, 2026	0.30	0.30	0.30	0.30	0.30	-	76,500
Feb 13, 2026	0.30	0.30	0.30	0.30	0.30	-	84,000
Feb 12, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	17,500
Feb 11, 2026	0.32	0.32	0.32	0.32	0.32	-	10,000
Feb 10, 2026	0.32	0.32	0.30	0.32	0.32	-	49,510
Feb 9, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	6,421
Feb 6, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	25,550
Feb 5, 2026	0.32	0.32	0.32	0.32	0.32	-	22,047
Feb 3, 2026	0.32	0.32	0.32	0.32	0.32	-	7,500
Feb 2, 2026	0.33	0.33	0.32	0.32	0.32	-	13,194
Jan 30, 2026	0.32	0.32	0.32	0.32	0.32	-	20,030
Jan 29, 2026	0.32	0.32	0.32	0.32	0.32	-	10,134
Jan 27, 2026	0.33	0.33	0.32	0.32	0.32	-	34,500
Jan 26, 2026	0.33	0.33	0.32	0.32	0.32	-	35,514
Jan 23, 2026	0.32	0.32	0.32	0.32	0.32	-	17,015
Jan 22, 2026	0.33	0.33	0.32	0.32	0.32	-5.88%	27,025
Jan 20, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	3,500
Jan 15, 2026	0.34	0.34	0.33	0.33	0.33	-	32,500
Jan 14, 2026	0.34	0.35	0.33	0.33	0.33	3.13%	34,002
Jan 13, 2026	0.32	0.32	0.32	0.32	0.32	-	6,000
Jan 12, 2026	0.33	0.33	0.32	0.32	0.32	-5.88%	47,021
Jan 9, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	12,500
Jan 8, 2026	0.34	0.35	0.33	0.33	0.33	-5.71%	78,500
Jan 7, 2026	0.34	0.35	0.31	0.35	0.35	-	7,147
Jan 6, 2026	0.28	0.35	0.28	0.35	0.35	29.63%	28,181
Jan 5, 2026	0.28	0.28	0.27	0.27	0.27	8.00%	5,715
Jan 2, 2026	0.25	0.25	0.25	0.25	0.25	-	1,000
Dec 31, 2025	0.25	0.25	0.25	0.25	0.25	-	3,250
Dec 30, 2025	0.25	0.25	0.24	0.25	0.25	2.04%	33,505
Dec 29, 2025	0.25	0.25	0.25	0.25	0.25	2.08%	1,485
Dec 24, 2025	0.24	0.24	0.24	0.24	0.24	11.63%	4,119
Dec 23, 2025	0.24	0.24	0.22	0.22	0.22	2.38%	550,633
Dec 22, 2025	0.20	0.21	0.20	0.21	0.21	7.69%	108,516
Dec 19, 2025	0.20	0.20	0.20	0.20	0.20	-13.33%	246,000
Dec 18, 2025	0.23	0.23	0.23	0.23	0.23	12.50%	1,000
Dec 17, 2025	0.20	0.20	0.20	0.20	0.20	-13.04%	1,500
Dec 15, 2025	0.22	0.23	0.22	0.23	0.23	15.00%	38,850
Dec 12, 2025	0.20	0.24	0.20	0.20	0.20	11.11%	88,180
Dec 11, 2025	0.18	0.18	0.18	0.18	0.18	-	25,119
Dec 10, 2025	0.18	0.18	0.18	0.18	0.18	-	15,020
Dec 5, 2025	0.20	0.20	0.18	0.18	0.18	12.50%	4,300
Dec 4, 2025	0.18	0.18	0.16	0.16	0.16	-11.11%	51,500
Dec 3, 2025	0.18	0.18	0.18	0.18	0.18	-	3,000
Dec 2, 2025	0.17	0.18	0.10	0.18	0.18	5.88%	426,504
Dec 1, 2025	0.18	0.18	0.17	0.17	0.17	-5.56%	39,004
Nov 27, 2025	0.18	0.18	0.18	0.18	0.18	-	20,003
Nov 26, 2025	0.18	0.18	0.18	0.18	0.18	2.86%	10,000
Nov 24, 2025	0.18	0.18	0.18	0.18	0.18	-2.78%	7,500
Nov 21, 2025	0.18	0.18	0.18	0.18	0.18	-	20,174
Nov 20, 2025	0.18	0.18	0.18	0.18	0.18	-	10,000
Nov 19, 2025	0.18	0.18	0.18	0.18	0.18	2.86%	5,025
Nov 14, 2025	0.18	0.18	0.18	0.18	0.18	-7.89%	72,500
Nov 13, 2025	0.19	0.19	0.19	0.19	0.19	11.76%	4,530
Nov 12, 2025	0.18	0.18	0.17	0.17	0.17	-	106,500
Nov 11, 2025	0.17	0.17	0.17	0.17	0.17	-	708,500
Nov 7, 2025	0.17	0.18	0.17	0.17	0.17	6.25%	126,500
Nov 5, 2025	0.16	0.16	0.16	0.16	0.16	-	104,062
Nov 4, 2025	0.16	0.16	0.16	0.16	0.16	-	74,500
Nov 3, 2025	0.16	0.16	0.16	0.16	0.16	-	25,002
Oct 30, 2025	0.16	0.16	0.16	0.16	0.16	-3.03%	36,007
Oct 28, 2025	0.17	0.17	0.17	0.17	0.17	-2.94%	50,000
Oct 27, 2025	0.16	0.17	0.16	0.17	0.17	3.03%	26,400