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 (%)
Sep 30, 2003 4.046 4.054 3.853 3.979 227,147 -0.06(-1.40%)
Sep 29, 2003 3.902 4.046 3.782 4.035 119,526 +0.19(+4.98%)
Sep 26, 2003 3.880 3.987 3.829 3.844 106,238 -0.04(-0.94%)
Sep 25, 2003 4.072 4.144 3.879 3.880 195,085 -0.18(-4.53%)
Sep 24, 2003 4.160 4.205 4.064 4.064 52,953 -0.17(-3.94%)
Sep 23, 2003 4.205 4.233 4.160 4.231 102,289 +0.02(+0.59%)
Sep 22, 2003 4.180 4.207 4.120 4.207 72,216 +0.03(+0.62%)
Sep 19, 2003 4.195 4.196 4.102 4.180 54,442 -0.01(-0.35%)
Sep 18, 2003 4.032 4.196 4.032 4.195 56,329 +0.15(+3.77%)
Sep 17, 2003 4.011 4.086 4.011 4.043 39,963 -0.02(-0.39%)
Sep 16, 2003 3.995 4.061 3.985 4.059 60,998 +0.08(+1.93%)
Sep 15, 2003 4.035 4.035 3.950 3.982 39,342 +0.01(+0.37%)
Sep 12, 2003 3.931 4.040 3.916 3.967 57,358 +0.01(+0.22%)
Sep 11, 2003 3.986 4.011 3.934 3.958 60,300 -0.01(-0.26%)
Sep 10, 2003 4.061 4.066 3.918 3.969 84,567 -0.12(-2.94%)
Sep 09, 2003 4.089 4.192 4.021 4.089 87,508 -0.10(-2.42%)
Sep 08, 2003 4.047 4.208 4.047 4.191 63,609 +0.16(+3.88%)
Sep 05, 2003 4.125 4.186 4.020 4.034 65,815 -0.13(-3.24%)
Sep 04, 2003 4.156 4.205 4.124 4.169 34,194 +0.01(+0.17%)
Sep 03, 2003 4.015 4.205 4.015 4.162 56,990 +0.09(+2.28%)
Sep 02, 2003 3.903 4.069 3.895 4.069 95,965 +0.15(+3.85%)
Aug 29, 2003 3.982 4.046 3.911 3.918 36,400 -0.07(-1.75%)
Aug 28, 2003 3.947 4.059 3.945 3.987 56,255 +0.00(+0.00%)
Aug 27, 2003 3.972 4.006 3.889 3.987 69,492 -0.05(-1.19%)
Aug 26, 2003 3.889 4.046 3.841 4.035 86,405 +0.08(+1.90%)
Aug 25, 2003 3.889 4.028 3.844 3.960 83,831 +0.00(+0.00%)
Aug 22, 2003 4.148 4.198 3.960 3.960 81,625 -0.19(-4.55%)
Aug 21, 2003 4.230 4.240 4.141 4.148 120,600 -0.04(-0.90%)
Aug 20, 2003 4.180 4.236 4.080 4.186 121,335 +0.01(+0.14%)
Aug 19, 2003 3.989 4.207 3.989 4.180 122,070 +0.15(+3.74%)
Aug 18, 2003 3.904 4.047 3.784 4.030 77,581 +0.17(+4.36%)
Aug 15, 2003 3.786 3.945 3.750 3.861 83,464 +0.08(+1.99%)
Aug 14, 2003 3.770 3.789 3.697 3.786 139,719 +0.03(+0.77%)
Aug 13, 2003 3.731 3.815 3.731 3.757 58,461 -0.03(-0.77%)
Aug 12, 2003 3.761 3.786 3.699 3.786 91,185 +0.03(+0.73%)
Aug 11, 2003 3.741 3.758 3.667 3.758 51,475 +0.07(+1.93%)
Aug 08, 2003 3.761 3.761 3.663 3.687 62,506 -0.01(-0.35%)
Aug 07, 2003 3.699 3.764 3.668 3.700 60,667 +0.00(+0.00%)
Aug 06, 2003 3.700 3.789 3.699 3.700 40,812 -0.03(-0.78%)
Aug 05, 2003 3.774 3.774 3.702 3.729 89,347 -0.04(-1.12%)
Aug 04, 2003 3.815 3.873 3.706 3.771 131,262 -0.06(-1.48%)
Aug 01, 2003 3.996 4.009 3.787 3.828 106,628 -0.21(-5.24%)
Jul 31, 2003 4.083 4.199 4.014 4.040 220,609 -0.07(-1.70%)
Jul 30, 2003 4.217 4.249 4.014 4.109 186,047 -0.18(-4.29%)
Jul 29, 2003 4.018 4.301 3.954 4.294 229,802 +0.29(+7.13%)
Jul 28, 2003 3.864 4.011 3.824 4.008 330,179 +0.14(+3.68%)
Jul 25, 2003 3.844 3.866 3.779 3.866 129,424 +0.06(+1.64%)
Jul 24, 2003 3.742 3.880 3.734 3.803 209,211 +0.09(+2.34%)
Jul 23, 2003 3.626 3.742 3.619 3.716 115,452 +0.05(+1.26%)
Jul 22, 2003 3.580 3.677 3.576 3.670 61,035 +0.09(+2.43%)
Jul 21, 2003 3.650 3.650 3.547 3.583 149,279 -0.07(-2.02%)
Jul 18, 2003 3.671 3.700 3.651 3.657 79,787 -0.02(-0.43%)
Jul 17, 2003 3.764 3.771 3.667 3.673 88,611 -0.07(-1.86%)
Jul 16, 2003 3.677 3.784 3.677 3.742 72,065 -0.01(-0.31%)
Jul 15, 2003 3.763 3.784 3.668 3.754 115,820 -0.01(-0.23%)
Jul 14, 2003 3.764 3.766 3.719 3.763 58,093 -0.00(-0.04%)
Jul 11, 2003 3.721 3.777 3.702 3.764 95,965 +0.09(+2.33%)
Jul 10, 2003 3.768 3.792 3.677 3.679 87,140 -0.13(-3.32%)
Jul 09, 2003 3.774 3.821 3.754 3.805 138,248 -0.01(-0.19%)
Jul 08, 2003 3.692 3.815 3.680 3.812 182,738 +0.13(+3.63%)
Jul 07, 2003 3.561 3.697 3.561 3.679 92,288 +0.09(+2.46%)
Jul 03, 2003 3.605 3.612 3.576 3.590 29,414 -0.03(-0.96%)
Jul 02, 2003 3.622 3.626 3.584 3.625 144,131 +0.00(+0.08%)
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.