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, 2009 9.536 9.632 9.179 9.523 504,165 +0.04(+0.47%)
Sep 29, 2009 9.651 9.664 9.396 9.479 522,316 -0.13(-1.39%)
Sep 28, 2009 9.472 9.657 9.409 9.613 436,657 +0.23(+2.45%)
Sep 25, 2009 9.396 9.421 9.083 9.383 734,498 -0.08(-0.81%)
Sep 24, 2009 9.536 9.600 9.307 9.460 596,518 -0.05(-0.54%)
Sep 23, 2009 9.734 9.740 9.498 9.511 385,084 -0.17(-1.78%)
Sep 22, 2009 9.695 9.695 9.536 9.683 451,887 +0.10(+1.00%)
Sep 21, 2009 9.619 9.689 9.491 9.587 392,788 -0.18(-1.83%)
Sep 18, 2009 9.810 9.829 9.657 9.766 793,729 +0.03(+0.33%)
Sep 17, 2009 9.944 10.04 9.695 9.734 392,702 -0.20(-2.05%)
Sep 16, 2009 9.517 10.05 9.372 9.938 920,463 +0.43(+4.56%)
Sep 15, 2009 9.370 9.536 9.134 9.504 649,383 +0.11(+1.22%)
Sep 14, 2009 9.460 9.549 9.307 9.389 329,114 -0.13(-1.41%)
Sep 11, 2009 9.542 9.813 9.453 9.523 432,801 -0.01(-0.13%)
Sep 10, 2009 9.555 9.555 9.294 9.536 369,862 -0.06(-0.60%)
Sep 09, 2009 9.383 9.683 9.249 9.593 665,227 +0.18(+1.96%)
Sep 08, 2009 9.275 9.415 9.103 9.409 639,976 +0.22(+2.36%)
Sep 04, 2009 9.173 9.300 9.026 9.192 322,459 +0.02(+0.21%)
Sep 03, 2009 9.141 9.194 8.956 9.173 249,216 +0.10(+1.05%)
Sep 02, 2009 9.224 9.300 9.052 9.077 333,257 -0.15(-1.66%)
Sep 01, 2009 9.434 9.638 9.173 9.230 908,404 -0.27(-2.88%)
Aug 31, 2009 9.511 9.530 9.351 9.504 471,916 -0.09(-0.93%)
Aug 28, 2009 9.785 9.810 9.555 9.593 726,680 -0.11(-1.18%)
Aug 27, 2009 9.785 9.995 9.555 9.708 405,255 -0.15(-1.49%)
Aug 26, 2009 9.613 9.995 9.581 9.855 501,003 +0.20(+2.05%)
Aug 25, 2009 9.753 9.925 9.606 9.657 423,051 -0.06(-0.59%)
Aug 24, 2009 10.10 10.20 9.689 9.715 563,139 -0.39(-3.85%)
Aug 21, 2009 9.702 10.13 9.555 10.10 851,812 +0.55(+5.74%)
Aug 20, 2009 9.421 9.568 9.370 9.555 368,310 +0.12(+1.28%)
Aug 19, 2009 9.466 9.574 9.332 9.434 427,436 -0.03(-0.27%)
Aug 18, 2009 9.370 9.511 9.287 9.460 582,788 +0.13(+1.37%)
Aug 17, 2009 9.644 9.644 9.179 9.332 879,956 -0.53(-5.37%)
Aug 14, 2009 10.19 10.26 9.644 9.861 507,596 -0.31(-3.07%)
Aug 13, 2009 10.44 10.60 10.01 10.17 725,480 -0.22(-2.15%)
Aug 12, 2009 10.30 10.55 10.21 10.40 749,573 +0.06(+0.56%)
Aug 11, 2009 10.60 10.64 10.24 10.34 1,297,333 -0.37(-3.45%)
Aug 10, 2009 10.38 10.77 10.33 10.71 1,266,463 +0.18(+1.76%)
Aug 07, 2009 10.01 10.81 9.931 10.52 1,469,888 +0.73(+7.42%)
Aug 06, 2009 10.01 10.17 9.692 9.797 761,855 -0.08(-0.77%)
Aug 05, 2009 9.989 10.15 9.810 9.874 907,102 -0.13(-1.34%)
Aug 04, 2009 9.880 10.17 9.332 10.01 871,260 +0.01(+0.13%)
Aug 03, 2009 10.04 10.13 9.855 9.995 716,484 +0.07(+0.71%)
Jul 31, 2009 9.995 10.19 9.906 9.925 699,069 -0.15(-1.52%)
Jul 30, 2009 9.817 10.20 9.721 10.08 715,871 +0.29(+3.00%)
Jul 29, 2009 9.727 9.855 9.619 9.785 672,331 -0.08(-0.78%)
Jul 28, 2009 9.587 9.912 9.542 9.861 985,249 +0.10(+0.98%)
Jul 27, 2009 9.396 9.957 9.313 9.766 1,195,667 +0.04(+0.39%)
Jul 24, 2009 9.205 9.880 8.701 9.727 1,748,233 +0.34(+3.67%)
Jul 23, 2009 8.752 9.504 8.593 9.383 1,708,477 +0.58(+6.59%)
Jul 22, 2009 8.478 8.905 8.446 8.803 1,084,616 +0.22(+2.60%)
Jul 21, 2009 8.809 8.854 8.370 8.580 1,174,994 -0.14(-1.61%)
Jul 20, 2009 8.733 8.860 8.574 8.720 1,070,834 +0.09(+1.03%)
Jul 17, 2009 9.134 9.364 8.561 8.631 1,210,363 -0.34(-3.77%)
Jul 16, 2009 8.950 9.026 8.669 8.969 860,087 -0.02(-0.21%)
Jul 15, 2009 8.924 9.192 8.892 8.988 1,347,439 +0.13(+1.51%)
Jul 14, 2009 8.688 8.931 8.625 8.854 1,070,894 +0.15(+1.76%)
Jul 13, 2009 8.510 8.835 8.497 8.701 3,254,524 +0.47(+5.65%)
Jul 10, 2009 8.714 8.720 8.166 8.236 1,477,776 -0.54(-6.10%)
Jul 09, 2009 8.676 8.918 8.625 8.771 495,474 +0.15(+1.78%)
Jul 08, 2009 8.656 8.994 8.357 8.618 995,392 +0.02(+0.22%)
Jul 07, 2009 8.803 8.905 8.599 8.599 877,243 -0.17(-1.96%)
Jul 06, 2009 8.937 9.052 8.612 8.771 1,023,840 -0.18(-1.99%)
Jul 02, 2009 9.243 9.485 8.924 8.950 787,548 -0.44(-4.68%)
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.