Glacier Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.38	0.38	0.38	0.38	-	-	8,617
Aug 21, 2026	0.38	0.38	0.38	0.38	0.38	-	550
Aug 19, 2026	0.37	0.38	0.37	0.38	0.38	4.11%	21,500
Aug 18, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	7,500
Aug 14, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	3,750
Aug 13, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	1,000
Aug 11, 2026	0.36	0.37	0.35	0.37	0.37	2.78%	40,900
Aug 5, 2026	0.36	0.36	0.36	0.36	0.36	5.88%	23,000
Jul 31, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	2,602
Jul 30, 2026	0.35	0.35	0.35	0.35	0.35	-	20,500
Jul 29, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	5,500
Jul 28, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	11,001
Jul 27, 2026	0.35	0.35	0.35	0.35	0.35	-	8,850
Jul 23, 2026	0.35	0.35	0.35	0.35	0.35	-	5,500
Jul 22, 2026	0.36	0.36	0.35	0.35	0.35	-	12,000
Jul 21, 2026	0.35	0.35	0.35	0.35	0.35	-	10,000
Jul 20, 2026	0.35	0.35	0.35	0.35	0.35	-	2,500
Jul 16, 2026	0.35	0.35	0.35	0.35	0.35	-	1,000
Jul 13, 2026	0.35	0.35	0.35	0.35	0.35	-	2,592
Jul 9, 2026	0.35	0.35	0.35	0.35	0.35	-	1,030
Jul 8, 2026	0.35	0.35	0.35	0.35	0.35	-	5,000
Jul 6, 2026	0.35	0.35	0.35	0.35	0.35	-	2,514
Jul 2, 2026	0.35	0.35	0.35	0.35	0.35	-	15,549
Jun 30, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	106,000
Jun 29, 2026	0.34	0.34	0.34	0.34	0.34	-	13,600
Jun 25, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	29,000
Jun 23, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	1,530
Jun 22, 2026	0.34	0.34	0.34	0.34	0.34	-	4,510
Jun 10, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	3,500
Jun 9, 2026	0.34	0.34	0.30	0.33	0.33	-	85,600
Jun 8, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	8,558
Jun 5, 2026	0.34	0.34	0.34	0.34	0.34	-	73,000
Jun 3, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	2,000
Jun 2, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	162,501
May 29, 2026	0.36	0.36	0.33	0.34	0.34	-6.85%	41,500
May 27, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	5,510
May 25, 2026	0.36	0.37	0.36	0.37	0.37	4.23%	10,245
May 22, 2026	0.36	0.36	0.36	0.36	0.36	-	5,000
May 21, 2026	0.36	0.36	0.36	0.36	0.36	-	1,015
May 20, 2026	0.35	0.36	0.35	0.36	0.36	7.58%	12,000
May 15, 2026	0.35	0.35	0.33	0.33	0.33	-2.94%	162,500
May 14, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	94,735
May 13, 2026	0.35	0.35	0.35	0.35	0.35	-	10,050
May 12, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	20,500
May 11, 2026	0.35	0.35	0.35	0.35	0.35	-	25,660
May 8, 2026	0.35	0.35	0.35	0.35	0.35	-	14,500
May 7, 2026	0.35	0.35	0.35	0.35	0.35	-	10,000
May 6, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	5,288
May 5, 2026	0.34	0.34	0.34	0.34	0.34	-	12,500
Apr 30, 2026	0.34	0.35	0.34	0.34	0.34	-	71,514