Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Jan 31, 2003 3.163 3.195 3.152 3.190 111,224 +0.02(+0.70%)
Jan 30, 2003 3.215 3.216 3.165 3.167 48,829 -0.04(-1.36%)
Jan 29, 2003 3.211 3.218 3.167 3.211 148,029 +0.03(+0.87%)
Jan 28, 2003 3.208 3.208 3.140 3.183 69,565 +0.01(+0.37%)
Jan 27, 2003 3.145 3.204 3.105 3.171 61,881 +0.03(+0.83%)
Jan 24, 2003 3.231 3.231 3.145 3.145 63,094 -0.08(-2.61%)
Jan 23, 2003 3.232 3.244 3.179 3.229 98,281 +0.02(+0.62%)
Jan 22, 2003 3.203 3.232 3.165 3.210 155,309 +0.02(+0.54%)
Jan 21, 2003 3.235 3.235 3.186 3.192 42,467 -0.03(-0.90%)
Jan 17, 2003 3.237 3.249 3.208 3.221 105,966 +0.01(+0.45%)
Jan 16, 2003 3.224 3.231 3.204 3.207 74,419 +0.02(+0.50%)
Jan 15, 2003 3.240 3.277 3.191 3.191 71,587 -0.09(-2.62%)
Jan 14, 2003 3.240 3.277 3.229 3.277 93,023 +0.06(+1.72%)
Jan 13, 2003 3.229 3.269 3.198 3.221 91,406 -0.02(-0.57%)
Jan 10, 2003 3.191 3.297 3.165 3.240 129,828 +0.01(+0.20%)
Jan 09, 2003 3.165 3.264 3.165 3.233 194,136 +0.06(+1.95%)
Jan 08, 2003 3.165 3.216 3.138 3.171 118,908 -0.01(-0.25%)
Jan 07, 2003 3.229 3.307 3.153 3.179 301,316 -0.03(-0.78%)
Jan 06, 2003 3.138 3.228 3.112 3.204 338,930 +0.09(+2.97%)
Jan 03, 2003 3.149 3.165 3.083 3.112 120,931 -0.02(-0.51%)
Jan 02, 2003 3.099 3.128 3.086 3.128 137,109 +0.02(+0.68%)
Dec 31, 2002 3.079 3.140 3.079 3.107 302,125 +0.02(+0.77%)
Dec 30, 2002 3.086 3.129 3.079 3.083 107,988 -0.02(-0.51%)
Dec 27, 2002 3.088 3.132 3.072 3.099 68,756 -0.03(-1.05%)
Dec 26, 2002 3.145 3.152 3.080 3.132 48,938 -0.01(-0.47%)
Dec 24, 2002 3.105 3.161 3.105 3.147 58,645 -0.02(-0.49%)
Dec 23, 2002 3.123 3.165 3.099 3.162 134,277 +0.03(+0.97%)
Dec 20, 2002 3.123 3.163 3.062 3.132 172,296 +0.04(+1.24%)
Dec 19, 2002 3.050 3.127 3.050 3.094 88,170 +0.02(+0.60%)
Dec 18, 2002 3.059 3.105 3.059 3.075 302,934 -0.01(-0.17%)
Dec 17, 2002 3.070 3.087 3.069 3.080 243,884 -0.03(-0.81%)
Dec 16, 2002 3.091 3.105 3.091 3.105 133,469 +0.04(+1.42%)
Dec 13, 2002 3.062 3.072 3.061 3.062 74,823 -0.03(-1.06%)
Dec 12, 2002 3.086 3.095 3.066 3.095 14,560 +0.01(+0.47%)
Dec 11, 2002 3.041 3.098 3.061 3.080 74,419 -0.02(-0.51%)
Dec 10, 2002 3.041 3.098 3.041 3.096 180,789 +0.05(+1.56%)
Dec 09, 2002 3.058 3.062 3.033 3.049 179,576 -0.01(-0.34%)
Dec 06, 2002 3.033 3.059 3.020 3.059 30,738 -0.00(-0.04%)
Dec 05, 2002 3.057 3.066 3.051 3.061 75,632 +0.00(+0.09%)
Dec 04, 2002 3.033 3.066 3.033 3.058 102,326 -0.00(-0.04%)
Dec 03, 2002 3.041 3.084 3.039 3.059 54,196 -0.02(-0.69%)
Dec 02, 2002 3.078 3.098 3.065 3.080 24,671 +0.03(+1.13%)
Nov 29, 2002 3.069 3.098 3.033 3.046 78,868 -0.05(-1.66%)
Nov 27, 2002 3.025 3.098 3.025 3.098 50,151 +0.04(+1.25%)
Nov 26, 2002 3.033 3.072 2.974 3.059 49,747 +0.01(+0.22%)
Nov 25, 2002 3.036 3.066 3.036 3.053 24,671 -0.01(-0.22%)
Nov 22, 2002 2.941 3.059 2.938 3.059 42,871 +0.01(+0.22%)
Nov 21, 2002 2.972 3.053 2.972 3.053 61,476 +0.06(+2.12%)
Nov 20, 2002 3.025 3.025 2.901 2.989 74,419 +0.09(+2.99%)
Nov 19, 2002 3.046 3.046 2.901 2.902 35,187 -0.04(-1.52%)
Nov 18, 2002 3.063 3.063 2.920 2.947 53,792 -0.08(-2.57%)
Nov 15, 2002 3.059 3.066 2.960 3.025 27,907 -0.01(-0.17%)
Nov 14, 2002 2.971 3.032 2.901 3.030 93,023 +0.08(+2.58%)
Nov 13, 2002 2.968 2.993 2.954 2.954 49,343 -0.04(-1.36%)
Nov 12, 2002 2.974 3.000 2.954 2.995 67,947 +0.03(+0.93%)
Nov 11, 2002 3.036 3.036 2.967 2.967 63,498 -0.07(-2.17%)
Nov 08, 2002 3.069 3.078 2.997 3.033 69,161 +0.01(+0.39%)
Nov 07, 2002 3.079 3.079 3.000 3.021 78,463 -0.06(-2.09%)
Nov 06, 2002 3.033 3.090 3.007 3.086 83,721 +0.05(+1.52%)
Nov 05, 2002 3.099 3.124 3.021 3.039 54,196 -0.08(-2.50%)
Nov 04, 2002 3.152 3.152 3.091 3.117 48,938 -0.02(-0.67%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.