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 (%)
May 24, 2011 9.363 9.409 9.243 9.349 442,488 +0.03(+0.29%)
May 23, 2011 9.442 9.516 9.323 9.323 440,476 -0.19(-2.03%)
May 20, 2011 9.589 9.728 9.509 9.516 416,551 -0.12(-1.28%)
May 19, 2011 9.735 9.735 9.529 9.639 626,163 -0.04(-0.45%)
May 18, 2011 9.655 9.755 9.635 9.682 502,931 +0.06(+0.62%)
May 17, 2011 9.556 9.655 9.536 9.622 746,298 +0.05(+0.49%)
May 16, 2011 9.609 9.702 9.575 9.575 495,654 -0.09(-0.96%)
May 13, 2011 9.908 9.922 9.642 9.669 386,014 -0.26(-2.61%)
May 12, 2011 9.768 9.935 9.702 9.928 301,091 +0.11(+1.15%)
May 11, 2011 9.908 9.908 9.755 9.815 369,983 -0.11(-1.14%)
May 10, 2011 9.755 9.954 9.695 9.928 400,594 +0.21(+2.12%)
May 09, 2011 9.702 9.795 9.642 9.722 301,510 +0.01(+0.07%)
May 06, 2011 9.928 9.974 9.695 9.715 589,754 -0.09(-0.95%)
May 05, 2011 9.728 9.868 9.702 9.808 611,409 +0.01(+0.14%)
May 04, 2011 9.875 9.935 9.748 9.795 538,155 -0.10(-1.01%)
May 03, 2011 9.921 9.988 9.808 9.895 451,761 -0.01(-0.07%)
May 02, 2011 9.901 10.07 9.895 9.901 640,057 -0.09(-0.93%)
Apr 29, 2011 10.07 10.08 9.908 9.994 442,417 -0.11(-1.05%)
Apr 28, 2011 9.988 10.10 9.921 10.10 491,941 +0.12(+1.20%)
Apr 27, 2011 9.888 10.02 9.775 9.981 540,945 -0.02(-0.20%)
Apr 26, 2011 9.695 10.04 9.688 10.00 604,519 +0.31(+3.23%)
Apr 25, 2011 9.735 9.868 9.655 9.688 448,886 -0.09(-0.95%)
Apr 21, 2011 9.835 9.835 9.635 9.782 465,171 +0.03(+0.27%)
Apr 20, 2011 9.562 9.762 9.476 9.755 707,967 +0.29(+3.09%)
Apr 19, 2011 9.595 9.622 9.423 9.462 359,929 -0.09(-0.97%)
Apr 18, 2011 9.622 9.735 9.549 9.556 506,170 -0.13(-1.37%)
Apr 15, 2011 9.502 9.702 9.423 9.688 527,451 +0.16(+1.67%)
Apr 14, 2011 9.556 9.602 9.489 9.529 613,154 -0.04(-0.42%)
Apr 13, 2011 9.795 9.815 9.562 9.569 564,970 -0.21(-2.11%)
Apr 12, 2011 9.775 9.821 9.722 9.775 403,278 -0.05(-0.54%)
Apr 11, 2011 9.828 9.915 9.768 9.828 280,452 -0.03(-0.34%)
Apr 08, 2011 10.05 10.12 9.861 9.861 544,545 -0.13(-1.33%)
Apr 07, 2011 10.11 10.13 9.975 9.994 612,388 -0.09(-0.85%)
Apr 06, 2011 9.902 10.09 9.895 10.08 979,376 +0.21(+2.14%)
Apr 05, 2011 9.876 10.02 9.843 9.869 633,788 -0.03(-0.33%)
Apr 04, 2011 9.922 9.935 9.843 9.902 534,860 -0.02(-0.20%)
Apr 01, 2011 9.948 10.00 9.856 9.922 822,513 +0.00(+0.00%)
Mar 31, 2011 9.928 10.02 9.882 9.922 678,753 +0.01(+0.13%)
Mar 30, 2011 9.876 10.00 9.823 9.909 611,326 +0.09(+0.87%)
Mar 29, 2011 9.770 9.948 9.770 9.823 776,469 +0.04(+0.40%)
Mar 28, 2011 9.942 9.968 9.764 9.783 1,078,058 -0.15(-1.53%)
Mar 25, 2011 9.988 10.09 9.928 9.935 770,164 -0.02(-0.20%)
Mar 24, 2011 10.01 10.05 9.928 9.955 462,104 -0.04(-0.40%)
Mar 23, 2011 10.12 10.13 9.922 9.994 785,701 -0.15(-1.43%)
Mar 22, 2011 10.33 10.44 10.13 10.14 745,644 -0.21(-2.04%)
Mar 21, 2011 10.37 10.47 10.28 10.35 427,268 +0.11(+1.03%)
Mar 18, 2011 10.27 10.40 10.19 10.24 928,346 +0.05(+0.45%)
Mar 17, 2011 10.39 10.40 10.19 10.20 707,398 -0.11(-1.02%)
Mar 16, 2011 10.36 10.38 10.17 10.30 1,153,067 -0.05(-0.51%)
Mar 15, 2011 9.988 10.42 9.935 10.36 2,311,622 +0.20(+2.01%)
Mar 14, 2011 10.05 10.16 10.02 10.15 412,696 +0.01(+0.07%)
Mar 11, 2011 10.15 10.22 10.07 10.15 370,395 -0.07(-0.71%)
Mar 10, 2011 10.28 10.30 10.17 10.22 787,146 -0.18(-1.77%)
Mar 09, 2011 10.52 10.55 10.38 10.40 475,999 -0.11(-1.00%)
Mar 08, 2011 10.21 10.55 10.21 10.51 530,269 +0.29(+2.84%)
Mar 07, 2011 10.40 10.47 10.19 10.22 352,029 -0.13(-1.27%)
Mar 04, 2011 10.45 10.46 10.23 10.35 508,091 -0.10(-0.95%)
Mar 03, 2011 10.42 10.55 10.36 10.45 840,385 +0.13(+1.21%)
Mar 02, 2011 10.21 10.34 10.02 10.32 939,760 +0.09(+0.90%)
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.