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, 2012 9.854 10.03 9.716 9.945 399,339 +0.08(+0.84%)
May 30, 2012 9.945 10.01 9.792 9.861 250,303 -0.23(-2.27%)
May 29, 2012 10.01 10.10 9.917 10.09 283,927 +0.12(+1.18%)
May 25, 2012 10.04 10.05 9.889 9.972 239,573 -0.07(-0.69%)
May 24, 2012 9.931 10.04 9.744 10.04 306,406 +0.12(+1.26%)
May 23, 2012 9.716 9.924 9.640 9.917 279,889 +0.13(+1.35%)
May 22, 2012 9.848 10.03 9.695 9.785 420,616 -0.08(-0.84%)
May 21, 2012 9.785 9.979 9.737 9.868 359,729 +0.12(+1.21%)
May 18, 2012 9.834 9.938 9.709 9.750 313,213 -0.11(-1.12%)
May 17, 2012 9.868 9.958 9.757 9.861 501,776 -0.01(-0.14%)
May 16, 2012 10.02 10.12 9.861 9.875 208,183 -0.11(-1.11%)
May 15, 2012 9.986 10.10 9.924 9.986 229,256 +0.01(+0.07%)
May 14, 2012 10.04 10.08 9.951 9.979 330,314 -0.17(-1.64%)
May 11, 2012 10.16 10.31 10.07 10.15 362,028 -0.15(-1.48%)
May 10, 2012 10.15 10.30 10.15 10.30 235,440 +0.21(+2.13%)
May 09, 2012 10.13 10.18 9.965 10.08 398,259 -0.21(-2.02%)
May 08, 2012 10.12 10.32 10.10 10.29 336,656 +0.10(+1.02%)
May 07, 2012 10.03 10.30 10.01 10.19 368,732 +0.15(+1.45%)
May 04, 2012 10.15 10.19 9.979 10.04 632,674 -0.19(-1.83%)
May 03, 2012 10.33 10.40 10.16 10.23 409,789 -0.13(-1.27%)
May 02, 2012 10.26 10.40 10.17 10.36 315,249 +0.00(+0.00%)
May 01, 2012 10.31 10.61 10.26 10.36 740,633 +0.03(+0.34%)
Apr 30, 2012 10.59 10.61 10.30 10.33 486,118 -0.30(-2.87%)
Apr 27, 2012 10.57 10.64 10.44 10.63 357,183 +0.06(+0.59%)
Apr 26, 2012 10.54 10.64 10.51 10.57 283,035 -0.02(-0.20%)
Apr 25, 2012 10.62 10.77 10.53 10.59 613,199 +0.08(+0.79%)
Apr 24, 2012 10.27 10.57 10.27 10.51 474,672 +0.29(+2.85%)
Apr 23, 2012 10.21 10.42 10.10 10.21 539,489 -0.13(-1.27%)
Apr 20, 2012 10.54 10.55 10.27 10.35 698,611 +0.33(+3.25%)
Apr 19, 2012 10.12 10.26 9.979 10.02 717,719 -0.02(-0.21%)
Apr 18, 2012 10.12 10.17 10.04 10.04 401,020 -0.15(-1.50%)
Apr 17, 2012 10.04 10.24 10.01 10.19 342,491 +0.27(+2.72%)
Apr 16, 2012 9.737 10.08 9.737 9.924 516,436 +0.22(+2.29%)
Apr 13, 2012 9.972 9.993 9.653 9.702 427,943 -0.34(-3.38%)
Apr 12, 2012 9.965 10.06 9.903 10.04 279,967 +0.08(+0.83%)
Apr 11, 2012 9.799 9.958 9.744 9.958 389,590 +0.28(+2.94%)
Apr 10, 2012 9.917 9.917 9.653 9.674 474,818 -0.23(-2.31%)
Apr 09, 2012 9.951 9.993 9.854 9.903 330,083 -0.20(-1.99%)
Apr 05, 2012 10.17 10.22 10.07 10.10 208,263 -0.10(-0.95%)
Apr 04, 2012 10.23 10.32 10.06 10.20 480,914 -0.18(-1.72%)
Apr 03, 2012 10.38 10.46 10.23 10.38 413,080 -0.05(-0.53%)
Apr 02, 2012 10.21 10.43 10.08 10.43 372,091 +0.17(+1.67%)
Mar 30, 2012 10.48 10.48 10.24 10.26 368,632 -0.12(-1.19%)
Mar 29, 2012 10.37 10.44 10.10 10.39 354,499 -0.03(-0.33%)
Mar 28, 2012 10.32 10.54 10.31 10.42 421,560 +0.08(+0.80%)
Mar 27, 2012 10.41 10.48 10.32 10.34 423,409 -0.08(-0.79%)
Mar 26, 2012 10.29 10.46 10.18 10.42 401,247 +0.23(+2.29%)
Mar 23, 2012 10.11 10.19 9.981 10.19 481,525 +0.03(+0.34%)
Mar 22, 2012 10.19 10.19 10.02 10.15 446,461 -0.16(-1.60%)
Mar 21, 2012 10.46 10.49 10.26 10.32 365,160 -0.08(-0.79%)
Mar 20, 2012 10.40 10.54 10.35 10.40 434,253 -0.12(-1.18%)
Mar 19, 2012 10.64 10.76 10.45 10.52 782,845 -0.12(-1.16%)
Mar 16, 2012 10.51 10.81 10.38 10.65 2,657,620 +0.12(+1.17%)
Mar 15, 2012 10.25 10.54 10.10 10.52 583,399 +0.30(+2.96%)
Mar 14, 2012 10.21 10.35 10.08 10.22 438,509 -0.01(-0.07%)
Mar 13, 2012 9.885 10.24 9.864 10.23 650,411 +0.45(+4.64%)
Mar 12, 2012 9.727 9.823 9.672 9.775 677,086 +0.02(+0.21%)
Mar 09, 2012 9.610 9.809 9.528 9.754 891,887 +0.16(+1.65%)
Mar 08, 2012 9.473 9.617 9.377 9.596 570,712 +0.21(+2.27%)
Mar 07, 2012 9.377 9.480 9.315 9.383 510,418 +0.09(+0.96%)
Mar 06, 2012 9.411 9.425 9.184 9.294 641,556 -0.25(-2.66%)
Mar 05, 2012 9.390 9.569 9.322 9.548 433,801 +0.10(+1.09%)
Mar 02, 2012 9.466 9.555 9.287 9.445 807,327 +0.00(+0.00%)
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.