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, 2005 6.745 6.745 6.595 6.615 182,003 -0.09(-1.35%)
May 27, 2005 6.612 6.723 6.584 6.706 92,604 +1.37(+25.75%)
May 26, 2005 5.187 5.332 5.187 5.332 96,791 +0.11(+2.01%)
May 25, 2005 5.323 5.331 5.175 5.227 131,024 -0.09(-1.70%)
May 24, 2005 5.332 5.383 5.278 5.318 156,191 -0.08(-1.51%)
May 23, 2005 5.231 5.409 5.231 5.400 168,422 +0.16(+3.01%)
May 20, 2005 5.285 5.291 5.177 5.242 162,995 -0.03(-0.65%)
May 19, 2005 5.233 5.294 5.227 5.276 168,893 -1.32(-20.03%)
May 18, 2005 6.403 6.681 6.385 6.598 451,220 +1.49(+29.13%)
May 17, 2005 5.100 5.119 5.030 5.109 458,212 -0.00(-0.07%)
May 16, 2005 4.977 5.113 4.910 5.113 230,193 +0.18(+3.60%)
May 13, 2005 4.984 4.990 4.932 4.935 176,158 -0.01(-0.15%)
May 12, 2005 5.030 5.073 4.937 4.943 196,492 -0.06(-1.12%)
May 11, 2005 5.032 5.057 4.968 4.999 121,764 +0.03(+0.62%)
May 10, 2005 5.053 5.095 4.968 4.968 286,828 -0.13(-2.63%)
May 09, 2005 5.062 5.138 5.061 5.102 256,313 +0.02(+0.43%)
May 06, 2005 5.017 5.080 4.961 5.080 348,804 +0.09(+1.78%)
May 05, 2005 5.030 5.064 4.912 4.992 233,670 -0.03(-0.54%)
May 04, 2005 4.944 5.024 4.899 5.019 215,606 +0.12(+2.52%)
May 03, 2005 4.941 4.955 4.890 4.896 299,353 -0.04(-0.88%)
May 02, 2005 4.903 4.939 4.856 4.939 245,456 +0.09(+1.76%)
Apr 29, 2005 4.854 4.867 4.796 4.854 554,578 +0.06(+1.21%)
Apr 28, 2005 4.946 4.954 4.774 4.796 365,544 -0.18(-3.54%)
Apr 27, 2005 4.981 5.035 4.910 4.972 189,306 +0.00(+0.07%)
Apr 26, 2005 5.100 5.100 4.968 4.968 132,371 -0.11(-2.11%)
Apr 25, 2005 5.051 5.100 5.046 5.075 145,234 -0.03(-0.50%)
Apr 22, 2005 5.231 5.231 5.053 5.100 201,390 -0.10(-1.85%)
Apr 21, 2005 5.095 5.196 5.030 5.196 196,254 +0.17(+3.35%)
Apr 20, 2005 5.233 5.253 4.993 5.028 289,599 -0.16(-3.11%)
Apr 19, 2005 5.061 5.206 5.061 5.189 275,359 +0.09(+1.81%)
Apr 18, 2005 4.888 5.129 4.852 5.097 364,235 +0.24(+5.01%)
Apr 15, 2005 5.135 5.135 4.818 4.854 289,919 -0.25(-4.97%)
Apr 14, 2005 5.236 5.240 5.104 5.108 154,674 -0.13(-2.39%)
Apr 13, 2005 5.385 5.385 5.231 5.233 197,375 -0.18(-3.38%)
Apr 12, 2005 5.260 5.429 5.169 5.416 211,935 +0.14(+2.65%)
Apr 11, 2005 5.378 5.394 5.273 5.276 119,600 -0.10(-1.89%)
Apr 08, 2005 5.541 5.541 5.376 5.378 90,344 -0.16(-2.93%)
Apr 07, 2005 5.585 5.603 5.505 5.540 76,925 -0.01(-0.21%)
Apr 06, 2005 5.481 5.601 5.481 5.552 97,791 +0.09(+1.56%)
Apr 05, 2005 5.492 5.516 5.443 5.467 133,795 -0.01(-0.23%)
Apr 04, 2005 5.378 5.507 5.374 5.479 89,102 +0.05(+0.87%)
Apr 01, 2005 5.530 5.575 5.376 5.432 129,877 -0.10(-1.77%)
Mar 31, 2005 5.550 5.566 5.483 5.530 258,884 -0.04(-0.65%)
Mar 30, 2005 5.454 5.566 5.454 5.566 178,544 +0.15(+2.71%)
Mar 29, 2005 5.421 5.519 5.387 5.420 129,221 -0.01(-0.13%)
Mar 28, 2005 5.394 5.456 5.394 5.427 80,452 +0.02(+0.44%)
Mar 24, 2005 5.400 5.479 5.354 5.403 141,190 +0.03(+0.61%)
Mar 23, 2005 5.488 5.490 5.347 5.371 191,624 -0.13(-2.28%)
Mar 22, 2005 5.545 5.601 5.494 5.496 128,703 -0.00(-0.07%)
Mar 21, 2005 5.604 5.604 5.490 5.499 79,728 -0.07(-1.20%)
Mar 18, 2005 5.608 5.614 5.537 5.566 330,244 -0.04(-0.68%)
Mar 17, 2005 5.697 5.697 5.588 5.604 244,253 -0.03(-0.52%)
Mar 16, 2005 5.632 5.728 5.619 5.633 166,369 -0.01(-0.10%)
Mar 15, 2005 5.757 5.793 5.630 5.639 123,679 -0.08(-1.39%)
Mar 14, 2005 5.748 5.757 5.666 5.719 205,899 +0.03(+0.51%)
Mar 11, 2005 5.666 5.748 5.648 5.690 121,897 +0.02(+0.38%)
Mar 10, 2005 5.650 5.740 5.630 5.668 161,930 +0.02(+0.29%)
Mar 09, 2005 5.766 5.775 5.648 5.652 98,562 -0.12(-2.01%)
Mar 08, 2005 5.927 5.927 5.768 5.768 161,442 -0.10(-1.76%)
Mar 07, 2005 5.971 5.971 5.871 5.871 107,781 -0.05(-0.80%)
Mar 04, 2005 5.869 5.980 5.831 5.918 254,569 +0.14(+2.45%)
Mar 03, 2005 5.838 5.838 5.690 5.777 177,064 +0.01(+0.19%)
Mar 02, 2005 5.739 5.871 5.739 5.766 182,635 -0.04(-0.66%)
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.