Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glacier Bancorp Inc (NQ: GBCI )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 6.219 6.274 6.170 6.172 146,779 -0.08(-1.30%)
Dec 30, 2004 6.259 6.283 6.226 6.254 66,182 +0.03(+0.52%)
Dec 29, 2004 6.246 6.319 6.216 6.221 110,010 -0.08(-1.24%)
Dec 28, 2004 6.119 6.299 6.116 6.299 104,422 +0.16(+2.63%)
Dec 27, 2004 6.306 6.306 6.128 6.138 139,131 -0.14(-2.22%)
Dec 23, 2004 6.203 6.310 6.203 6.277 204,137 +0.00(+0.00%)
Dec 22, 2004 6.114 6.277 6.114 6.277 591,234 +0.07(+1.08%)
Dec 21, 2004 6.092 6.210 6.020 6.210 176,487 +0.12(+1.96%)
Dec 20, 2004 6.056 6.099 6.003 6.090 177,076 +0.03(+0.57%)
Dec 17, 2004 6.110 6.110 5.985 6.056 203,549 -0.04(-0.62%)
Dec 16, 2004 6.165 6.228 6.040 6.094 240,906 -0.13(-2.13%)
Dec 15, 2004 6.183 6.226 6.177 6.226 191,783 -0.01(-0.09%)
Dec 14, 2004 6.185 6.255 6.165 6.232 235,611 +0.04(+0.67%)
Dec 13, 2004 6.246 6.266 6.138 6.190 338,856 -0.06(-0.99%)
Dec 10, 2004 6.134 6.268 6.110 6.252 657,711 +0.08(+1.26%)
Dec 09, 2004 6.239 6.239 6.074 6.174 255,319 +0.01(+0.15%)
Dec 08, 2004 6.139 6.228 6.130 6.165 237,964 +0.03(+0.44%)
Dec 07, 2004 6.364 6.380 6.114 6.138 426,806 -0.13(-2.00%)
Dec 06, 2004 6.284 6.308 6.221 6.263 112,658 -0.05(-0.75%)
Dec 03, 2004 6.299 6.361 6.281 6.310 158,545 -0.03(-0.54%)
Dec 02, 2004 6.400 6.446 6.326 6.344 322,090 -0.08(-1.27%)
Dec 01, 2004 6.217 6.507 6.217 6.426 350,034 +0.15(+2.40%)
Nov 30, 2004 6.221 6.277 6.221 6.275 325,326 +0.04(+0.61%)
Nov 29, 2004 6.281 6.295 6.176 6.237 235,023 -0.00(-0.06%)
Nov 26, 2004 6.239 6.246 6.183 6.241 32,061 +0.01(+0.23%)
Nov 24, 2004 6.167 6.237 6.132 6.226 143,837 +0.06(+1.00%)
Nov 23, 2004 6.163 6.165 6.098 6.165 160,898 +0.01(+0.09%)
Nov 22, 2004 6.047 6.165 6.047 6.159 268,261 +0.07(+1.22%)
Nov 19, 2004 6.067 6.119 6.020 6.085 281,204 -0.02(-0.39%)
Nov 18, 2004 6.070 6.109 6.031 6.109 158,839 -0.01(-0.12%)
Nov 17, 2004 6.029 6.116 6.025 6.116 147,661 +0.11(+1.84%)
Nov 16, 2004 6.000 6.038 5.962 6.005 265,026 +0.01(+0.15%)
Nov 15, 2004 5.911 5.996 5.904 5.996 233,552 +0.09(+1.44%)
Nov 12, 2004 5.847 5.911 5.829 5.911 231,787 +0.08(+1.34%)
Nov 11, 2004 5.838 5.895 5.806 5.833 310,618 -0.02(-0.40%)
Nov 10, 2004 5.822 5.856 5.782 5.856 275,027 +0.01(+0.16%)
Nov 09, 2004 5.777 5.847 5.777 5.847 105,598 +0.04(+0.75%)
Nov 08, 2004 5.875 5.875 5.782 5.804 131,483 -0.07(-1.17%)
Nov 05, 2004 5.866 5.940 5.777 5.873 188,547 +0.00(+0.06%)
Nov 04, 2004 5.838 5.900 5.757 5.869 155,603 +0.05(+0.84%)
Nov 03, 2004 5.782 5.824 5.764 5.820 127,365 +0.10(+1.81%)
Nov 02, 2004 5.702 5.791 5.688 5.717 163,839 -0.03(-0.47%)
Nov 01, 2004 5.690 5.764 5.690 5.744 63,241 +0.01(+0.09%)
Oct 29, 2004 5.721 5.759 5.702 5.739 120,894 +0.01(+0.09%)
Oct 28, 2004 5.655 5.740 5.621 5.733 124,129 +0.03(+0.57%)
Oct 27, 2004 5.439 5.701 5.439 5.701 108,540 +0.19(+3.46%)
Oct 26, 2004 5.430 5.512 5.371 5.510 145,014 +0.08(+1.47%)
Oct 25, 2004 5.284 5.430 5.276 5.430 130,601 +0.13(+2.43%)
Oct 22, 2004 5.438 5.438 5.300 5.302 75,889 -0.11(-2.11%)
Oct 21, 2004 5.387 5.436 5.293 5.416 177,958 +0.07(+1.25%)
Oct 20, 2004 5.329 5.414 5.278 5.349 115,599 +0.01(+0.14%)
Oct 19, 2004 5.394 5.438 5.331 5.342 140,307 -0.09(-1.70%)
Oct 18, 2004 5.391 5.458 5.287 5.434 112,952 +0.07(+1.25%)
Oct 15, 2004 5.311 5.403 5.258 5.367 80,302 +0.07(+1.40%)
Oct 14, 2004 5.369 5.369 5.240 5.293 90,597 -0.03(-0.48%)
Oct 13, 2004 5.510 5.512 5.298 5.318 96,480 -0.13(-2.40%)
Oct 12, 2004 5.430 5.476 5.349 5.449 61,770 +0.03(+0.57%)
Oct 11, 2004 5.392 5.418 5.285 5.418 63,241 +0.12(+2.22%)
Oct 08, 2004 5.331 5.403 5.298 5.300 65,594 -0.05(-1.02%)
Oct 07, 2004 5.503 5.503 5.334 5.354 103,245 -0.16(-2.86%)
Oct 06, 2004 5.447 5.512 5.412 5.512 107,363 +0.08(+1.47%)
Oct 05, 2004 5.394 5.449 5.394 5.432 143,543 -0.01(-0.13%)
Oct 04, 2004 5.441 5.441 5.394 5.439 111,775 +0.01(+0.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.