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, 2011 6.458 6.559 6.290 6.290 785,880 -0.25(-3.80%)
Sep 29, 2011 6.404 6.565 6.317 6.539 680,676 +0.29(+4.62%)
Sep 28, 2011 6.592 6.646 6.250 6.250 921,086 -0.35(-5.29%)
Sep 27, 2011 6.599 6.713 6.525 6.599 1,066,239 +0.15(+2.40%)
Sep 26, 2011 6.263 6.458 6.176 6.445 878,159 +0.25(+4.01%)
Sep 23, 2011 6.216 6.330 6.122 6.196 861,240 -0.02(-0.32%)
Sep 22, 2011 6.142 6.297 6.069 6.216 1,366,659 -0.11(-1.70%)
Sep 21, 2011 6.727 6.780 6.297 6.324 1,475,092 -0.39(-5.80%)
Sep 20, 2011 6.827 6.928 6.713 6.713 673,331 -0.10(-1.48%)
Sep 19, 2011 7.008 7.076 6.760 6.814 884,284 -0.33(-4.61%)
Sep 16, 2011 7.136 7.170 6.935 7.143 1,043,262 +0.04(+0.57%)
Sep 15, 2011 6.995 7.102 6.941 7.102 855,046 +0.17(+2.42%)
Sep 14, 2011 6.908 7.096 6.780 6.935 2,368,307 +0.11(+1.67%)
Sep 13, 2011 6.928 6.948 6.800 6.821 3,221,621 -0.05(-0.68%)
Sep 12, 2011 6.787 7.049 6.767 6.867 1,822,632 +0.00(+0.00%)
Sep 09, 2011 7.049 7.102 6.847 6.867 627,848 -0.23(-3.31%)
Sep 08, 2011 7.358 7.398 7.055 7.102 598,498 -0.31(-4.17%)
Sep 07, 2011 7.116 7.438 7.076 7.411 564,080 +0.42(+5.95%)
Sep 06, 2011 6.901 7.055 6.847 6.995 820,481 -0.05(-0.67%)
Sep 02, 2011 7.217 7.324 7.042 7.042 751,231 -0.34(-4.64%)
Sep 01, 2011 7.733 7.834 7.364 7.384 704,462 -0.34(-4.43%)
Aug 31, 2011 7.754 7.801 7.599 7.727 1,094,733 +0.03(+0.35%)
Aug 30, 2011 7.774 7.814 7.593 7.700 1,184,039 -0.16(-2.05%)
Aug 29, 2011 7.572 7.874 7.572 7.861 487,808 +0.37(+4.93%)
Aug 26, 2011 7.304 7.546 7.170 7.492 661,284 +0.11(+1.55%)
Aug 25, 2011 7.760 8.022 7.284 7.378 1,467,369 -0.23(-3.09%)
Aug 24, 2011 7.405 7.707 7.331 7.613 2,013,564 +0.22(+3.00%)
Aug 23, 2011 6.955 7.398 6.847 7.391 1,184,592 +0.47(+6.79%)
Aug 22, 2011 7.082 7.143 6.861 6.921 874,968 +0.02(+0.29%)
Aug 19, 2011 7.096 7.257 6.821 6.901 1,165,313 -0.28(-3.84%)
Aug 18, 2011 7.539 7.552 7.149 7.176 1,304,939 -0.51(-6.64%)
Aug 17, 2011 7.740 7.848 7.619 7.686 859,128 +0.01(+0.17%)
Aug 16, 2011 7.754 7.787 7.619 7.673 614,867 -0.17(-2.22%)
Aug 15, 2011 7.754 7.861 7.700 7.848 480,051 +0.18(+2.36%)
Aug 12, 2011 7.915 8.002 7.626 7.666 1,352,342 -0.17(-2.14%)
Aug 11, 2011 7.351 7.921 7.344 7.834 1,306,487 +0.54(+7.46%)
Aug 10, 2011 7.733 7.774 7.270 7.290 1,645,359 -0.38(-4.99%)
Aug 09, 2011 7.606 7.713 7.096 7.673 1,542,700 +0.22(+2.97%)
Aug 08, 2011 8.116 8.324 7.431 7.452 1,546,126 -0.88(-10.56%)
Aug 05, 2011 8.579 8.579 8.324 8.331 1,088,121 -0.13(-1.51%)
Aug 04, 2011 8.626 8.700 8.458 8.458 1,336,863 -0.23(-2.70%)
Aug 03, 2011 8.613 8.787 8.512 8.693 998,195 +0.12(+1.41%)
Aug 02, 2011 8.714 8.774 8.573 8.573 1,161,105 -0.15(-1.69%)
Aug 01, 2011 8.942 8.996 8.667 8.720 996,628 -0.10(-1.14%)
Jul 29, 2011 8.532 8.922 8.438 8.821 1,666,920 +0.34(+3.96%)
Jul 28, 2011 8.626 8.774 8.485 8.485 796,873 -0.07(-0.78%)
Jul 27, 2011 8.640 8.660 8.526 8.552 810,275 -0.10(-1.16%)
Jul 26, 2011 8.754 8.781 8.646 8.653 276,629 -0.10(-1.15%)
Jul 25, 2011 8.720 8.834 8.680 8.754 377,598 -0.05(-0.61%)
Jul 22, 2011 8.814 8.908 8.717 8.808 295,053 -0.08(-0.91%)
Jul 21, 2011 8.821 8.962 8.761 8.888 399,594 +0.13(+1.53%)
Jul 20, 2011 8.640 8.781 8.599 8.754 537,932 +0.11(+1.32%)
Jul 19, 2011 8.539 8.687 8.485 8.640 486,929 +0.15(+1.74%)
Jul 18, 2011 8.640 8.646 8.479 8.492 627,781 -0.16(-1.86%)
Jul 15, 2011 8.774 8.942 8.633 8.653 725,769 -0.11(-1.23%)
Jul 14, 2011 9.009 9.063 8.727 8.761 478,377 -0.23(-2.54%)
Jul 13, 2011 8.868 9.043 8.808 8.989 523,617 +0.15(+1.75%)
Jul 12, 2011 8.734 8.928 8.734 8.834 556,690 +0.03(+0.38%)
Jul 11, 2011 8.908 8.955 8.767 8.801 352,991 -0.22(-2.46%)
Jul 08, 2011 9.009 9.090 8.915 9.022 343,962 -0.12(-1.32%)
Jul 07, 2011 8.970 9.240 8.917 9.143 930,053 +0.21(+2.38%)
Jul 06, 2011 8.884 8.949 8.824 8.930 366,353 +0.02(+0.22%)
Jul 05, 2011 9.083 9.083 8.817 8.910 789,210 -0.20(-2.19%)
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.