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 (%)
Feb 27, 2009 10.01 10.28 9.753 9.810 775,100 -0.36(-3.57%)
Feb 26, 2009 10.07 10.80 9.950 10.17 1,610,001 +0.20(+2.05%)
Feb 25, 2009 9.676 10.29 9.268 9.970 1,013,295 +0.16(+1.62%)
Feb 24, 2009 9.217 9.810 9.096 9.810 1,108,871 +0.73(+8.00%)
Feb 23, 2009 9.364 9.549 8.988 9.083 888,048 -0.15(-1.66%)
Feb 20, 2009 8.931 9.338 8.650 9.236 1,824,396 +0.08(+0.91%)
Feb 19, 2009 9.625 9.625 9.141 9.154 945,104 -0.41(-4.27%)
Feb 18, 2009 10.15 10.21 9.466 9.562 1,336,879 -0.38(-3.85%)
Feb 17, 2009 10.52 10.52 9.938 9.944 1,201,586 -0.99(-9.09%)
Feb 13, 2009 11.33 11.49 10.87 10.94 956,960 -0.36(-3.16%)
Feb 12, 2009 10.67 11.35 10.63 11.30 1,052,443 +0.22(+1.96%)
Feb 11, 2009 11.00 11.14 10.70 11.08 1,637,825 +0.18(+1.64%)
Feb 10, 2009 11.29 11.47 10.62 10.90 1,989,593 -0.52(-4.52%)
Feb 09, 2009 11.23 11.68 10.96 11.42 800,088 +0.10(+0.84%)
Feb 06, 2009 10.63 11.38 10.61 11.32 1,223,830 +0.64(+6.03%)
Feb 05, 2009 10.13 10.85 9.919 10.68 1,089,636 +0.48(+4.75%)
Feb 04, 2009 10.22 10.68 10.05 10.19 747,475 +0.04(+0.44%)
Feb 03, 2009 10.45 10.52 9.931 10.15 1,285,431 -0.27(-2.63%)
Feb 02, 2009 10.00 10.51 10.00 10.42 2,506,676 +0.64(+6.51%)
Jan 30, 2009 9.243 10.14 9.198 9.785 1,792,080 +0.69(+7.64%)
Jan 29, 2009 9.778 9.778 9.071 9.090 2,343,964 -0.71(-7.22%)
Jan 28, 2009 9.064 9.836 9.064 9.797 1,895,907 +1.02(+11.62%)
Jan 27, 2009 8.695 8.911 8.472 8.778 908,359 +0.15(+1.70%)
Jan 26, 2009 8.714 9.083 8.382 8.631 946,157 -0.09(-1.02%)
Jan 23, 2009 8.363 8.765 8.127 8.720 959,705 +0.40(+4.83%)
Jan 22, 2009 8.841 8.880 8.197 8.319 1,582,809 -0.56(-6.32%)
Jan 21, 2009 8.376 8.905 8.000 8.880 2,118,341 +0.73(+9.00%)
Jan 20, 2009 9.338 9.447 8.127 8.146 2,325,402 -1.38(-14.46%)
Jan 16, 2009 9.421 9.638 9.007 9.523 1,642,696 +0.21(+2.26%)
Jan 15, 2009 9.383 9.740 8.911 9.313 1,849,339 -0.05(-0.54%)
Jan 14, 2009 9.498 9.823 9.007 9.364 2,688,044 -0.38(-3.86%)
Jan 13, 2009 9.421 9.797 9.319 9.740 1,572,090 +0.24(+2.48%)
Jan 12, 2009 9.785 9.807 9.434 9.504 1,224,860 -0.29(-2.99%)
Jan 09, 2009 10.52 10.73 9.746 9.797 806,637 -0.74(-7.02%)
Jan 08, 2009 10.42 10.66 10.39 10.54 694,923 +0.06(+0.61%)
Jan 07, 2009 10.44 10.61 10.37 10.47 791,811 -0.08(-0.73%)
Jan 06, 2009 11.10 11.14 10.43 10.55 1,115,407 -0.38(-3.50%)
Jan 05, 2009 11.66 11.66 10.73 10.93 1,560,001 -0.96(-8.09%)
Jan 02, 2009 12.26 12.26 11.85 11.89 411,323 -0.23(-1.89%)
Dec 31, 2008 11.79 12.20 11.44 12.12 777,620 +0.34(+2.87%)
Dec 30, 2008 11.72 11.97 11.03 11.79 689,638 +0.29(+2.49%)
Dec 29, 2008 11.42 11.65 11.00 11.50 660,679 +0.08(+0.73%)
Dec 26, 2008 11.68 11.68 11.21 11.42 452,267 -0.15(-1.32%)
Dec 24, 2008 11.50 11.78 11.37 11.57 329,894 +0.04(+0.39%)
Dec 23, 2008 11.55 11.88 11.31 11.52 572,664 +0.10(+0.89%)
Dec 22, 2008 11.87 11.88 11.19 11.42 834,833 -0.05(-0.44%)
Dec 19, 2008 11.46 11.75 11.22 11.47 5,289,405 +0.34(+3.09%)
Dec 18, 2008 11.26 11.46 10.92 11.13 676,668 -0.13(-1.19%)
Dec 17, 2008 11.15 11.44 11.03 11.26 696,581 -0.08(-0.73%)
Dec 16, 2008 10.46 11.40 10.27 11.35 516,761 +1.15(+11.32%)
Dec 15, 2008 10.93 11.00 9.938 10.19 659,522 -0.68(-6.27%)
Dec 12, 2008 9.836 10.87 9.721 10.87 1,095,654 +0.89(+8.94%)
Dec 11, 2008 10.87 11.09 9.874 9.982 729,654 -1.10(-9.90%)
Dec 10, 2008 10.98 11.40 10.75 11.08 561,793 +0.34(+3.15%)
Dec 09, 2008 11.22 11.72 10.70 10.74 1,044,243 -0.63(-5.55%)
Dec 08, 2008 11.23 11.67 10.96 11.37 1,186,896 +0.33(+2.94%)
Dec 05, 2008 9.810 11.09 9.593 11.05 882,439 +0.98(+9.75%)
Dec 04, 2008 10.14 10.82 9.829 10.07 708,590 -0.25(-2.41%)
Dec 03, 2008 9.823 10.62 9.593 10.31 785,954 +0.08(+0.81%)
Dec 02, 2008 9.542 10.24 9.402 10.23 915,464 +0.98(+10.61%)
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.