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 (%)
Mar 30, 2012 10.48 10.48 10.24 10.26 368,632 -0.12(-1.19%)
Mar 29, 2012 10.37 10.44 10.10 10.39 354,499 -0.03(-0.33%)
Mar 28, 2012 10.32 10.54 10.31 10.42 421,560 +0.08(+0.80%)
Mar 27, 2012 10.41 10.48 10.32 10.34 423,409 -0.08(-0.79%)
Mar 26, 2012 10.29 10.46 10.18 10.42 401,247 +0.23(+2.29%)
Mar 23, 2012 10.11 10.19 9.981 10.19 481,525 +0.03(+0.34%)
Mar 22, 2012 10.19 10.19 10.02 10.15 446,461 -0.16(-1.60%)
Mar 21, 2012 10.46 10.49 10.26 10.32 365,160 -0.08(-0.79%)
Mar 20, 2012 10.40 10.54 10.35 10.40 434,253 -0.12(-1.18%)
Mar 19, 2012 10.64 10.76 10.45 10.52 782,845 -0.12(-1.16%)
Mar 16, 2012 10.51 10.81 10.38 10.65 2,657,620 +0.12(+1.17%)
Mar 15, 2012 10.25 10.54 10.10 10.52 583,399 +0.30(+2.96%)
Mar 14, 2012 10.21 10.35 10.08 10.22 438,509 -0.01(-0.07%)
Mar 13, 2012 9.885 10.24 9.864 10.23 650,411 +0.45(+4.64%)
Mar 12, 2012 9.727 9.823 9.672 9.775 677,086 +0.02(+0.21%)
Mar 09, 2012 9.610 9.809 9.528 9.754 891,887 +0.16(+1.65%)
Mar 08, 2012 9.473 9.617 9.377 9.596 570,712 +0.21(+2.27%)
Mar 07, 2012 9.377 9.480 9.315 9.383 510,418 +0.09(+0.96%)
Mar 06, 2012 9.411 9.425 9.184 9.294 641,556 -0.25(-2.66%)
Mar 05, 2012 9.390 9.569 9.322 9.548 433,801 +0.10(+1.09%)
Mar 02, 2012 9.466 9.555 9.287 9.445 807,327 +0.00(+0.00%)
Mar 01, 2012 9.548 9.638 9.445 9.445 406,543 -0.03(-0.36%)
Feb 29, 2012 9.562 9.686 9.390 9.480 547,892 -0.08(-0.79%)
Feb 28, 2012 9.590 9.651 9.452 9.555 465,007 -0.02(-0.22%)
Feb 27, 2012 9.493 9.617 9.418 9.576 597,247 -0.02(-0.21%)
Feb 24, 2012 9.727 9.727 9.562 9.596 262,364 -0.12(-1.20%)
Feb 23, 2012 9.576 9.734 9.493 9.713 595,535 +0.16(+1.73%)
Feb 22, 2012 9.816 9.816 9.541 9.548 563,609 -0.32(-3.20%)
Feb 21, 2012 9.988 9.988 9.713 9.864 532,228 -0.14(-1.37%)
Feb 17, 2012 10.02 10.08 9.899 10.00 511,680 -0.03(-0.34%)
Feb 16, 2012 9.837 10.13 9.763 10.04 568,236 +0.22(+2.24%)
Feb 15, 2012 9.954 10.02 9.748 9.816 541,361 -0.08(-0.76%)
Feb 14, 2012 9.926 9.981 9.634 9.892 834,508 -0.11(-1.10%)
Feb 13, 2012 9.967 10.08 9.913 10.00 337,249 +0.15(+1.53%)
Feb 10, 2012 9.912 9.995 9.809 9.851 256,037 -0.18(-1.78%)
Feb 09, 2012 10.10 10.16 9.954 10.03 331,218 -0.05(-0.54%)
Feb 08, 2012 10.10 10.26 9.960 10.08 433,528 +0.00(+0.00%)
Feb 07, 2012 10.08 10.19 9.995 10.08 408,059 -0.02(-0.20%)
Feb 06, 2012 10.08 10.17 9.864 10.10 669,202 -0.06(-0.61%)
Feb 03, 2012 10.08 10.29 10.07 10.17 852,683 +0.29(+2.92%)
Feb 02, 2012 9.699 9.892 9.638 9.878 680,743 +0.16(+1.63%)
Feb 01, 2012 9.638 9.789 9.624 9.720 942,946 +0.12(+1.29%)
Jan 31, 2012 9.562 9.720 9.528 9.596 1,205,364 +0.08(+0.87%)
Jan 30, 2012 9.274 9.528 9.232 9.514 923,238 +0.28(+3.05%)
Jan 27, 2012 8.587 9.239 8.587 9.232 736,203 +0.40(+4.51%)
Jan 26, 2012 8.999 9.061 8.587 8.834 701,355 -0.15(-1.68%)
Jan 25, 2012 8.964 9.184 8.934 8.985 664,333 -0.01(-0.15%)
Jan 24, 2012 8.841 8.999 8.703 8.999 522,510 +0.10(+1.16%)
Jan 23, 2012 8.944 9.116 8.868 8.896 443,680 -0.10(-1.07%)
Jan 20, 2012 8.937 9.040 8.765 8.992 922,763 +0.01(+0.15%)
Jan 19, 2012 9.253 9.274 8.951 8.978 952,247 -0.21(-2.24%)
Jan 18, 2012 8.923 9.191 8.861 9.184 915,761 +0.27(+3.08%)
Jan 17, 2012 9.006 9.150 8.896 8.909 454,263 -0.04(-0.46%)
Jan 13, 2012 8.903 9.026 8.868 8.951 370,273 -0.12(-1.36%)
Jan 12, 2012 9.013 9.081 8.820 9.074 542,900 +0.08(+0.84%)
Jan 11, 2012 8.889 9.109 8.793 8.999 414,216 +0.06(+0.69%)
Jan 10, 2012 9.102 9.246 8.916 8.937 1,132,059 -0.04(-0.46%)
Jan 09, 2012 8.745 9.067 8.738 8.978 699,463 +0.26(+2.99%)
Jan 06, 2012 8.752 8.882 8.580 8.717 454,509 -0.03(-0.39%)
Jan 05, 2012 8.479 8.867 8.364 8.752 582,537 +0.23(+2.71%)
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.