Glacier Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	0.35	0.35	0.34	0.34	0.34	1.49%	62,350
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