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 (%)
Jun 30, 2009 9.644 9.861 9.307 9.415 872,838 -0.32(-3.27%)
Jun 29, 2009 9.695 9.931 9.262 9.734 618,973 -0.04(-0.46%)
Jun 26, 2009 9.676 9.785 9.351 9.778 1,390,864 +0.06(+0.59%)
Jun 25, 2009 9.326 9.727 9.275 9.721 548,519 +0.33(+3.46%)
Jun 24, 2009 9.498 9.562 9.345 9.396 462,334 +0.03(+0.34%)
Jun 23, 2009 9.568 9.715 9.287 9.364 464,128 -0.09(-0.94%)
Jun 22, 2009 9.759 9.804 9.453 9.453 674,606 -0.40(-4.08%)
Jun 19, 2009 9.797 9.906 9.657 9.855 1,379,045 +0.24(+2.45%)
Jun 18, 2009 9.326 9.625 9.262 9.619 528,378 +0.27(+2.86%)
Jun 17, 2009 9.402 9.619 8.950 9.351 878,881 -0.06(-0.61%)
Jun 16, 2009 9.657 9.715 9.402 9.409 641,095 -0.17(-1.80%)
Jun 15, 2009 9.817 9.880 9.402 9.581 1,399,915 -0.32(-3.22%)
Jun 12, 2009 10.03 10.24 9.778 9.899 584,150 -0.20(-2.02%)
Jun 11, 2009 10.05 10.32 9.995 10.10 765,052 +0.09(+0.89%)
Jun 10, 2009 10.14 10.22 9.797 10.01 708,497 -0.10(-0.95%)
Jun 09, 2009 10.21 10.28 10.01 10.11 450,663 +0.00(+0.00%)
Jun 08, 2009 9.982 10.24 9.899 10.11 444,038 +0.13(+1.28%)
Jun 05, 2009 10.61 10.61 9.766 9.982 1,124,242 -0.45(-4.28%)
Jun 04, 2009 10.26 10.44 10.16 10.43 1,090,896 +0.22(+2.19%)
Jun 03, 2009 10.18 10.38 10.06 10.21 803,227 -0.08(-0.74%)
Jun 02, 2009 10.52 10.61 10.18 10.28 1,011,992 -0.27(-2.60%)
Jun 01, 2009 10.78 10.97 10.35 10.56 1,059,483 -0.01(-0.06%)
May 29, 2009 10.14 10.56 10.08 10.56 648,374 +0.43(+4.28%)
May 28, 2009 10.17 10.21 9.772 10.13 811,962 +0.09(+0.89%)
May 27, 2009 10.58 10.62 10.03 10.04 841,359 -0.58(-5.46%)
May 26, 2009 10.04 10.68 10.03 10.62 677,778 +0.48(+4.78%)
May 22, 2009 10.15 10.46 10.12 10.14 727,958 +0.04(+0.38%)
May 21, 2009 9.906 10.20 9.817 10.10 937,750 +0.05(+0.51%)
May 20, 2009 10.68 10.80 9.970 10.05 1,191,045 -0.47(-4.48%)
May 19, 2009 10.90 11.04 10.49 10.52 789,900 -0.54(-4.84%)
May 18, 2009 10.82 11.10 10.53 11.05 711,321 +0.68(+6.51%)
May 15, 2009 10.73 10.73 10.26 10.38 768,292 -0.40(-3.67%)
May 14, 2009 10.59 10.90 10.43 10.77 672,943 +0.26(+2.49%)
May 13, 2009 11.19 11.25 10.36 10.51 917,257 -0.94(-8.19%)
May 12, 2009 11.85 12.02 11.31 11.45 1,321,110 -0.34(-2.92%)
May 11, 2009 11.84 11.96 11.63 11.79 1,674,123 -0.30(-2.48%)
May 08, 2009 11.13 12.10 11.13 12.09 1,380,614 +1.15(+10.55%)
May 07, 2009 11.82 12.02 10.89 10.94 1,749,629 -0.37(-3.27%)
May 06, 2009 10.73 11.39 10.52 11.31 1,743,980 +0.75(+7.12%)
May 05, 2009 10.43 10.67 10.26 10.56 1,300,010 +0.03(+0.24%)
May 04, 2009 10.16 10.57 9.600 10.53 1,102,583 +0.95(+9.91%)
May 01, 2009 9.568 9.893 9.485 9.581 731,199 -0.18(-1.89%)
Apr 30, 2009 10.38 10.39 9.721 9.766 804,937 -0.52(-5.08%)
Apr 29, 2009 9.848 10.29 9.785 10.29 1,031,466 +0.52(+5.28%)
Apr 28, 2009 9.568 10.06 9.434 9.772 1,048,804 -0.01(-0.07%)
Apr 27, 2009 10.47 10.51 9.695 9.778 1,609,337 -1.06(-9.76%)
Apr 24, 2009 10.25 10.98 10.08 10.84 1,052,842 +0.31(+2.97%)
Apr 23, 2009 10.70 10.78 10.07 10.52 1,278,943 -0.13(-1.20%)
Apr 22, 2009 10.79 11.07 10.49 10.65 1,077,953 -0.33(-3.02%)
Apr 21, 2009 10.52 11.01 10.07 10.98 1,514,299 +0.42(+3.98%)
Apr 20, 2009 11.44 11.88 10.52 10.56 790,794 -1.24(-10.48%)
Apr 17, 2009 11.66 12.07 11.39 11.80 978,756 +0.18(+1.54%)
Apr 16, 2009 11.33 11.77 10.80 11.62 1,049,913 +0.45(+3.99%)
Apr 15, 2009 10.66 11.21 10.56 11.17 975,647 +0.45(+4.22%)
Apr 14, 2009 11.01 11.30 10.68 10.72 1,625,918 -0.52(-4.65%)
Apr 13, 2009 10.57 11.31 10.41 11.24 1,920,494 +0.54(+5.00%)
Apr 09, 2009 9.746 10.71 9.746 10.71 1,730,727 +1.23(+12.98%)
Apr 08, 2009 9.606 9.823 9.287 9.479 863,484 -0.06(-0.67%)
Apr 07, 2009 9.836 9.976 9.479 9.542 1,127,808 -0.50(-5.01%)
Apr 06, 2009 10.22 10.37 9.899 10.05 696,628 -0.34(-3.25%)
Apr 03, 2009 9.657 10.45 9.657 10.38 787,451 +0.11(+1.12%)
Apr 02, 2009 10.32 10.72 10.15 10.27 1,151,296 +0.19(+1.90%)
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.