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 28, 2010 10.48 10.51 10.06 10.19 1,047,809 -0.30(-2.82%)
May 27, 2010 10.39 10.51 10.21 10.48 981,920 +0.28(+2.71%)
May 26, 2010 10.38 10.54 10.14 10.21 802,669 -0.12(-1.18%)
May 25, 2010 10.04 10.35 9.810 10.33 1,619,823 +0.07(+0.69%)
May 24, 2010 10.56 10.71 10.26 10.26 761,332 -0.33(-3.15%)
May 21, 2010 10.32 10.72 10.29 10.59 1,072,205 +0.16(+1.54%)
May 20, 2010 10.52 10.95 10.41 10.43 1,010,853 -0.66(-5.96%)
May 19, 2010 11.19 11.45 10.99 11.09 711,196 -0.13(-1.14%)
May 18, 2010 11.71 11.79 11.16 11.22 573,465 -0.36(-3.11%)
May 17, 2010 11.55 11.69 11.25 11.58 728,312 +0.08(+0.73%)
May 14, 2010 11.67 11.67 11.34 11.50 845,699 -0.26(-2.19%)
May 13, 2010 11.74 11.88 11.62 11.76 760,813 -0.06(-0.49%)
May 12, 2010 11.59 11.82 11.48 11.81 679,373 +0.30(+2.57%)
May 11, 2010 11.56 11.75 11.09 11.52 969,759 +0.23(+2.05%)
May 10, 2010 11.19 11.32 11.00 11.29 1,143,950 +0.65(+6.10%)
May 07, 2010 10.92 11.09 10.57 10.64 1,441,527 -0.23(-2.13%)
May 06, 2010 11.43 11.62 10.41 10.87 1,560,113 -0.65(-5.63%)
May 05, 2010 11.56 11.71 11.40 11.52 808,207 -0.13(-1.16%)
May 04, 2010 11.96 11.98 11.60 11.65 2,194,287 -0.46(-3.82%)
May 03, 2010 11.90 12.13 11.85 12.12 1,095,541 +0.24(+2.00%)
Apr 30, 2010 11.91 12.04 11.82 11.88 2,257,970 -0.01(-0.05%)
Apr 29, 2010 11.40 11.89 11.29 11.88 1,174,521 +0.54(+4.76%)
Apr 28, 2010 11.45 11.61 11.29 11.35 813,591 -0.03(-0.28%)
Apr 27, 2010 11.65 11.88 11.35 11.38 1,667,706 -0.37(-3.12%)
Apr 26, 2010 12.18 12.18 11.71 11.74 1,537,327 -0.39(-3.18%)
Apr 23, 2010 11.40 12.21 11.40 12.13 2,707,933 +0.76(+6.73%)
Apr 22, 2010 11.10 11.52 11.08 11.36 1,663,864 +0.15(+1.38%)
Apr 21, 2010 11.06 11.25 11.00 11.21 1,028,823 +0.13(+1.16%)
Apr 20, 2010 11.08 11.11 10.95 11.08 733,279 +0.03(+0.23%)
Apr 19, 2010 10.85 11.08 10.71 11.06 1,613,381 +0.16(+1.47%)
Apr 16, 2010 11.16 11.16 10.81 10.90 1,451,226 -0.27(-2.42%)
Apr 15, 2010 11.17 11.30 11.12 11.17 815,545 -0.04(-0.34%)
Apr 14, 2010 10.79 11.20 10.79 11.20 1,711,097 +0.47(+4.37%)
Apr 13, 2010 10.76 10.76 10.61 10.73 1,158,650 -0.03(-0.24%)
Apr 12, 2010 10.72 10.79 10.65 10.76 1,083,764 +0.08(+0.78%)
Apr 09, 2010 10.70 10.78 10.65 10.68 1,221,289 +0.01(+0.12%)
Apr 08, 2010 10.45 10.70 10.40 10.66 1,785,221 +0.21(+2.01%)
Apr 07, 2010 10.31 10.48 10.26 10.45 2,079,412 +0.17(+1.61%)
Apr 06, 2010 9.887 10.33 9.842 10.29 1,494,148 +0.36(+3.59%)
Apr 05, 2010 9.753 9.931 9.689 9.931 931,614 +0.19(+1.96%)
Apr 01, 2010 9.797 9.740 9.740 9.740 985,038 +0.03(+0.33%)
Mar 31, 2010 9.562 9.804 9.523 9.708 5,338,459 +0.11(+1.13%)
Mar 30, 2010 9.734 9.803 9.568 9.600 1,124,527 -0.15(-1.50%)
Mar 29, 2010 9.746 9.836 9.641 9.746 1,193,510 -0.02(-0.20%)
Mar 26, 2010 9.925 10.07 9.708 9.766 1,639,328 -0.10(-1.03%)
Mar 25, 2010 10.09 10.16 9.855 9.868 1,666,462 -0.19(-1.90%)
Mar 24, 2010 10.08 10.09 10.01 10.06 852,487 -0.04(-0.44%)
Mar 23, 2010 10.14 10.18 10.01 10.10 1,244,307 -0.06(-0.56%)
Mar 22, 2010 10.08 10.31 10.07 10.16 2,059,736 +0.01(+0.08%)
Mar 19, 2010 10.07 10.20 9.925 10.15 2,387,034 +0.13(+1.26%)
Mar 18, 2010 9.995 10.18 9.919 10.03 2,285,928 +0.08(+0.83%)
Mar 17, 2010 9.670 10.15 9.657 9.944 8,544,031 +0.20(+2.09%)
Mar 16, 2010 9.555 9.791 9.542 9.740 1,283,591 +0.15(+1.53%)
Mar 15, 2010 9.549 9.600 9.370 9.593 742,838 +0.17(+1.76%)
Mar 12, 2010 9.453 9.485 9.313 9.428 421,395 +0.05(+0.54%)
Mar 11, 2010 9.268 9.402 9.243 9.377 408,212 +0.06(+0.68%)
Mar 10, 2010 9.319 9.498 9.281 9.313 777,094 -0.01(-0.14%)
Mar 09, 2010 9.192 9.370 9.134 9.326 745,023 +0.12(+1.32%)
Mar 08, 2010 9.236 9.307 9.160 9.205 534,029 -0.05(-0.55%)
Mar 05, 2010 9.192 9.287 9.115 9.256 640,787 +0.10(+1.04%)
Mar 04, 2010 9.211 9.287 9.134 9.160 456,995 -0.05(-0.55%)
Mar 03, 2010 9.268 9.332 9.185 9.211 477,584 -0.01(-0.14%)
Mar 02, 2010 9.243 9.326 9.166 9.224 711,274 -0.02(-0.21%)
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.