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 (%)
May 31, 2002 2.941 3.037 2.941 3.007 75,632 +0.02(+0.66%)
May 28, 2002 2.984 2.993 2.951 2.987 52,983 +0.00(+0.04%)
May 27, 2002 3.033 3.033 2.986 2.986 173,509 +0.00(+0.00%)
May 24, 2002 3.033 3.033 2.986 2.986 173,509 -0.05(-1.56%)
May 23, 2002 3.033 3.033 3.013 3.033 71,587 +0.01(+0.26%)
May 22, 2002 3.018 3.033 3.010 3.025 139,940 +0.00(+0.00%)
May 21, 2002 3.017 3.026 3.017 3.025 99,899 +0.01(+0.21%)
May 20, 2002 3.026 3.045 3.004 3.019 88,979 -0.02(-0.51%)
May 17, 2002 3.033 3.046 2.993 3.034 89,383 -0.01(-0.31%)
May 16, 2002 2.995 3.086 2.995 3.043 129,828 +0.01(+0.35%)
May 15, 2002 3.013 3.084 2.988 3.033 91,810 -0.00(-0.09%)
May 14, 2002 2.988 3.055 2.988 3.036 74,014 +0.00(+0.09%)
May 13, 2002 3.030 3.033 3.007 3.033 101,517 +0.02(+0.61%)
May 10, 2002 3.009 3.030 3.009 3.015 130,637 -0.01(-0.17%)
May 09, 2002 2.987 3.026 2.987 3.020 75,227 +0.00(+0.13%)
May 08, 2002 3.000 3.026 2.988 3.016 54,600 +0.00(+0.16%)
May 07, 2002 3.013 3.028 2.996 3.011 58,645 -0.00(-0.07%)
May 06, 2002 3.028 3.028 2.996 3.013 62,285 -0.01(-0.48%)
May 03, 2002 3.033 3.042 2.993 3.028 86,957 -0.03(-0.82%)
May 02, 2002 2.966 3.053 2.913 3.053 189,687 +0.11(+3.81%)
May 01, 2002 2.848 2.960 2.818 2.941 92,214 +0.09(+3.24%)
Apr 30, 2002 2.796 2.848 2.749 2.848 77,250 +0.07(+2.61%)
Apr 29, 2002 2.757 2.782 2.749 2.776 18,200 +0.01(+0.33%)
Apr 26, 2002 2.802 2.809 2.763 2.767 146,007 -0.04(-1.35%)
Apr 25, 2002 2.752 2.805 2.749 2.805 52,174 +0.03(+1.18%)
Apr 24, 2002 2.749 2.839 2.749 2.772 366,028 +0.01(+0.19%)
Apr 23, 2002 2.809 2.848 2.749 2.767 206,270 -0.06(-2.24%)
Apr 22, 2002 2.902 2.902 2.809 2.830 169,869 -0.08(-2.72%)
Apr 19, 2002 2.947 2.958 2.888 2.909 247,524 -0.13(-4.33%)
Apr 18, 2002 3.042 3.045 3.020 3.041 77,250 +0.01(+0.48%)
Apr 17, 2002 3.053 3.059 3.022 3.026 96,259 -0.02(-0.77%)
Apr 16, 2002 3.000 3.050 2.979 3.050 95,855 +0.05(+1.58%)
Apr 15, 2002 3.038 3.049 2.981 3.003 145,602 -0.03(-1.00%)
Apr 12, 2002 2.993 3.033 2.901 3.033 179,172 +0.03(+1.10%)
Apr 11, 2002 3.066 3.066 2.993 3.000 63,498 -0.07(-2.15%)
Apr 10, 2002 2.991 3.066 2.941 3.066 118,099 +0.09(+2.87%)
Apr 09, 2002 2.967 2.980 2.941 2.980 92,619 +0.02(+0.53%)
Apr 08, 2002 2.950 2.967 2.929 2.964 48,938 +0.02(+0.54%)
Apr 05, 2002 2.967 2.991 2.941 2.949 86,957 -0.02(-0.62%)
Apr 04, 2002 2.991 2.991 2.929 2.967 57,836 -0.01(-0.44%)
Apr 03, 2002 2.999 3.000 2.929 2.980 76,036 -0.01(-0.18%)
Apr 02, 2002 2.981 2.987 2.954 2.985 68,756 +0.00(+0.13%)
Apr 01, 2002 2.987 3.000 2.947 2.981 53,792 -0.01(-0.22%)
Mar 29, 2002 3.000 3.039 2.987 2.988 236,604 +0.00(+0.00%)
Mar 28, 2002 3.000 3.039 2.987 2.988 236,604 -0.05(-1.69%)
Mar 27, 2002 2.967 3.066 2.941 3.039 252,782 +0.07(+2.44%)
Mar 26, 2002 2.931 2.967 2.918 2.967 153,691 +0.04(+1.53%)
Mar 25, 2002 2.919 2.934 2.917 2.922 171,083 +0.01(+0.18%)
Mar 22, 2002 2.817 2.934 2.817 2.917 132,255 +0.02(+0.77%)
Mar 21, 2002 2.823 2.894 2.796 2.894 44,085 +0.06(+2.09%)
Mar 20, 2002 2.788 2.835 2.760 2.835 172,296 +0.06(+2.14%)
Mar 19, 2002 2.782 2.789 2.765 2.776 176,745 -0.01(-0.24%)
Mar 18, 2002 2.757 2.782 2.757 2.782 386,655 +0.02(+0.90%)
Mar 15, 2002 2.747 2.776 2.732 2.757 262,489 -0.02(-0.66%)
Mar 14, 2002 2.716 2.776 2.716 2.776 65,521 +0.07(+2.68%)
Mar 13, 2002 2.763 2.763 2.670 2.703 156,522 -0.06(-2.24%)
Mar 12, 2002 2.756 2.767 2.755 2.765 64,712 +0.01(+0.38%)
Mar 11, 2002 2.765 2.769 2.749 2.755 24,671 -0.01(-0.33%)
Mar 08, 2002 2.768 2.769 2.751 2.764 28,311 +0.01(+0.48%)
Mar 07, 2002 2.776 2.776 2.748 2.751 31,951 -0.03(-0.90%)
Mar 06, 2002 2.736 2.782 2.736 2.776 266,533 +0.03(+0.96%)
Mar 05, 2002 2.763 2.763 2.674 2.749 345,806 -0.01(-0.19%)
Mar 04, 2002 2.716 2.776 2.690 2.755 126,997 +0.06(+2.20%)
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.