Glacier Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	28,526
Sep 30, 2026	0.38	0.38	0.38	0.38	0.38	4.17%	3,000
Sep 25, 2026	0.37	0.37	0.36	0.36	0.36	-	30,000
Sep 24, 2026	0.37	0.37	0.36	0.36	0.36	-	14,500
Sep 23, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	30,508
Sep 22, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	64,804
Sep 21, 2026	0.38	0.38	0.38	0.38	0.38	-	4,035
Sep 18, 2026	0.38	0.38	0.38	0.38	0.38	-	2,000
Sep 16, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	3,000
Sep 15, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	15,000
Sep 14, 2026	0.38	0.38	0.35	0.38	0.38	-	357,908
Sep 11, 2026	0.38	0.38	0.38	0.38	0.38	-	11,000
Sep 10, 2026	0.38	0.38	0.37	0.38	0.38	-	60,000
Sep 4, 2026	0.38	0.38	0.38	0.38	0.38	-	2,000
Sep 3, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	5,025
Sep 2, 2026	0.38	0.38	0.37	0.38	0.38	-	22,500
Sep 1, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	3,000
Aug 31, 2026	0.38	0.38	0.36	0.38	0.38	-	45,745
Aug 28, 2026	0.38	0.38	0.38	0.38	0.38	-	10,000
Aug 27, 2026	0.38	0.38	0.38	0.38	0.38	-	10,000
Aug 24, 2026	0.38	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