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, 2005 8.780 8.799 8.678 8.746 102,118 +0.01(+0.16%)
Sep 29, 2005 8.610 8.814 8.508 8.731 166,108 +0.12(+1.35%)
Sep 28, 2005 8.782 8.811 8.516 8.615 233,086 -0.17(-1.90%)
Sep 27, 2005 8.822 8.839 8.649 8.782 136,681 -0.03(-0.29%)
Sep 26, 2005 8.723 8.811 8.712 8.808 167,800 +0.08(+0.97%)
Sep 23, 2005 8.723 8.731 8.494 8.723 134,937 +0.14(+1.68%)
Sep 22, 2005 8.579 8.621 8.372 8.579 128,447 +0.17(+2.02%)
Sep 21, 2005 8.513 8.581 8.394 8.409 282,679 -0.15(-1.75%)
Sep 20, 2005 8.737 8.853 8.502 8.559 218,115 -0.16(-1.85%)
Sep 19, 2005 8.859 8.859 8.649 8.720 153,617 -0.17(-1.88%)
Sep 16, 2005 8.675 8.896 8.598 8.887 530,139 +0.26(+3.06%)
Sep 15, 2005 8.658 8.695 8.553 8.624 140,354 +0.01(+0.10%)
Sep 14, 2005 8.712 8.712 8.530 8.615 229,904 -0.05(-0.62%)
Sep 13, 2005 8.782 8.828 8.502 8.669 276,711 -0.15(-1.70%)
Sep 12, 2005 8.678 8.870 8.678 8.819 179,975 +0.07(+0.78%)
Sep 09, 2005 8.712 8.782 8.664 8.751 127,243 +0.07(+0.75%)
Sep 08, 2005 8.649 8.709 8.598 8.686 310,945 -0.04(-0.45%)
Sep 07, 2005 8.638 8.782 8.513 8.726 314,922 +0.07(+0.82%)
Sep 06, 2005 8.471 8.664 8.403 8.655 290,656 +0.22(+2.65%)
Sep 02, 2005 8.499 8.499 8.394 8.431 115,625 -0.08(-0.96%)
Sep 01, 2005 8.445 8.545 8.414 8.513 208,613 +0.08(+0.91%)
Aug 31, 2005 8.309 8.437 8.216 8.437 264,847 +0.14(+1.64%)
Aug 30, 2005 8.386 8.386 8.216 8.301 133,867 -0.12(-1.48%)
Aug 29, 2005 8.258 8.426 8.210 8.426 136,596 +0.11(+1.33%)
Aug 26, 2005 8.423 8.423 8.315 8.315 519,855 -0.11(-1.28%)
Aug 25, 2005 8.369 8.482 8.358 8.423 150,967 +0.01(+0.10%)
Aug 24, 2005 8.397 8.448 8.341 8.414 387,581 +0.01(+0.17%)
Aug 23, 2005 8.400 8.471 8.372 8.400 149,200 -0.02(-0.27%)
Aug 22, 2005 8.457 8.457 8.375 8.423 158,161 +0.05(+0.61%)
Aug 19, 2005 8.358 8.411 8.358 8.372 166,639 +0.01(+0.10%)
Aug 18, 2005 8.315 8.372 8.275 8.363 255,989 +0.00(+0.00%)
Aug 17, 2005 8.338 8.460 8.329 8.363 303,476 +0.01(+0.07%)
Aug 16, 2005 8.386 8.434 8.332 8.358 393,805 -0.08(-0.97%)
Aug 15, 2005 8.358 8.474 8.329 8.440 187,557 +0.08(+0.98%)
Aug 12, 2005 8.386 8.411 8.338 8.358 170,957 -0.08(-0.94%)
Aug 11, 2005 8.355 8.485 8.290 8.437 167,920 +0.07(+0.81%)
Aug 10, 2005 8.216 8.406 8.216 8.369 548,077 +0.12(+1.48%)
Aug 09, 2005 8.256 8.338 8.230 8.247 143,891 +0.03(+0.31%)
Aug 08, 2005 8.284 8.315 8.210 8.222 253,907 -0.01(-0.14%)
Aug 05, 2005 8.236 8.273 8.202 8.233 211,853 -0.02(-0.27%)
Aug 04, 2005 8.335 8.335 8.216 8.256 143,301 +0.01(+0.07%)
Aug 03, 2005 8.457 8.471 8.247 8.250 126,045 -0.21(-2.51%)
Aug 02, 2005 8.216 8.468 8.216 8.462 234,175 +0.22(+2.72%)
Aug 01, 2005 8.103 8.477 8.103 8.239 337,484 +0.15(+1.82%)
Jul 29, 2005 8.131 8.159 7.978 8.091 114,510 -0.05(-0.66%)
Jul 28, 2005 7.933 8.145 7.876 8.145 88,571 +0.20(+2.57%)
Jul 27, 2005 7.802 7.969 7.791 7.941 139,453 +0.12(+1.52%)
Jul 26, 2005 7.862 7.916 7.777 7.822 146,979 -0.05(-0.65%)
Jul 25, 2005 7.876 7.930 7.785 7.873 213,863 -0.04(-0.54%)
Jul 22, 2005 7.777 7.916 7.695 7.916 145,924 +0.17(+2.19%)
Jul 21, 2005 7.862 7.862 7.666 7.746 186,747 -0.10(-1.33%)
Jul 20, 2005 7.768 7.865 7.683 7.850 202,189 +0.08(+1.06%)
Jul 19, 2005 7.706 7.774 7.629 7.768 97,729 +0.15(+1.97%)
Jul 18, 2005 7.629 7.686 7.567 7.618 168,002 -0.02(-0.26%)
Jul 15, 2005 7.530 7.723 7.499 7.638 107,904 +0.03(+0.41%)
Jul 14, 2005 7.723 7.723 7.590 7.607 94,926 -0.05(-0.70%)
Jul 13, 2005 7.723 7.723 7.621 7.661 94,618 -0.06(-0.81%)
Jul 12, 2005 7.791 7.848 7.720 7.723 108,681 -0.13(-1.66%)
Jul 11, 2005 7.678 7.870 7.655 7.853 165,999 +0.18(+2.40%)
Jul 08, 2005 7.372 7.675 7.340 7.669 172,560 +0.22(+3.01%)
Jul 07, 2005 7.423 7.491 7.349 7.445 136,302 -0.03(-0.38%)
Jul 06, 2005 7.479 7.556 7.468 7.474 247,318 -0.06(-0.83%)
Jul 05, 2005 7.516 7.564 7.462 7.536 215,550 +0.02(+0.30%)
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.