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 (%)
Dec 31, 2003 4.782 4.784 4.700 4.710 120,600 -0.07(-1.55%)
Dec 30, 2003 4.723 4.787 4.723 4.784 100,781 +0.00(+0.00%)
Dec 29, 2003 4.739 4.787 4.720 4.784 82,511 +0.07(+1.51%)
Dec 26, 2003 4.645 4.739 4.645 4.713 34,183 +0.03(+0.59%)
Dec 24, 2003 4.705 4.705 4.653 4.685 46,662 -0.02(-0.46%)
Dec 23, 2003 4.584 4.707 4.584 4.707 136,829 +0.10(+2.08%)
Dec 22, 2003 4.540 4.637 4.540 4.611 76,411 +0.00(+0.00%)
Dec 19, 2003 4.501 4.613 4.501 4.611 136,491 +0.09(+2.02%)
Dec 18, 2003 4.426 4.589 4.426 4.520 182,959 +0.06(+1.33%)
Dec 17, 2003 4.576 4.576 4.424 4.460 89,490 -0.03(-0.58%)
Dec 16, 2003 4.354 4.510 4.354 4.486 138,414 +0.07(+1.64%)
Dec 15, 2003 4.468 4.482 4.397 4.414 107,867 -0.05(-1.20%)
Dec 12, 2003 4.482 4.511 4.383 4.468 163,457 +0.00(+0.00%)
Dec 11, 2003 4.318 4.468 4.279 4.468 137,513 +0.15(+3.36%)
Dec 10, 2003 4.337 4.414 4.323 4.323 194,780 -0.04(-0.83%)
Dec 09, 2003 4.504 4.533 4.359 4.359 88,780 -0.19(-4.09%)
Dec 08, 2003 4.460 4.547 4.337 4.544 110,389 +0.15(+3.40%)
Dec 05, 2003 4.408 4.475 4.375 4.395 121,905 -0.01(-0.30%)
Dec 04, 2003 4.410 4.497 4.323 4.408 182,352 +0.09(+2.01%)
Dec 03, 2003 4.622 4.627 4.315 4.321 324,105 -0.38(-8.11%)
Dec 02, 2003 4.713 4.772 4.653 4.703 89,802 -0.01(-0.18%)
Dec 01, 2003 4.688 4.714 4.642 4.711 118,739 +0.12(+2.56%)
Nov 28, 2003 4.662 4.663 4.582 4.594 35,713 -0.07(-1.58%)
Nov 26, 2003 4.549 4.668 4.549 4.668 58,259 +0.03(+0.62%)
Nov 25, 2003 4.597 4.640 4.562 4.639 57,137 +0.05(+1.04%)
Nov 24, 2003 4.479 4.595 4.386 4.591 278,442 +0.12(+2.76%)
Nov 21, 2003 4.359 4.494 4.323 4.468 132,079 +0.12(+2.70%)
Nov 20, 2003 4.347 4.350 4.253 4.350 450,242 +0.01(+0.23%)
Nov 19, 2003 4.340 4.349 4.137 4.340 102,859 +0.08(+1.84%)
Nov 18, 2003 4.405 4.434 4.222 4.262 67,760 -0.07(-1.61%)
Nov 17, 2003 4.424 4.431 4.317 4.331 87,229 -0.12(-2.61%)
Nov 14, 2003 4.584 4.587 4.436 4.447 47,633 -0.06(-1.35%)
Nov 13, 2003 4.510 4.562 4.439 4.508 57,899 -0.02(-0.45%)
Nov 12, 2003 4.495 4.537 4.491 4.529 110,878 +0.07(+1.50%)
Nov 11, 2003 4.588 4.588 4.460 4.462 52,365 -0.07(-1.57%)
Nov 10, 2003 4.640 4.640 4.533 4.533 80,136 -0.09(-1.88%)
Nov 07, 2003 4.705 4.713 4.603 4.620 110,172 -0.09(-1.82%)
Nov 06, 2003 4.663 4.707 4.620 4.705 55,218 +0.06(+1.25%)
Nov 05, 2003 4.549 4.665 4.544 4.647 57,531 +0.01(+0.19%)
Nov 04, 2003 4.604 4.642 4.508 4.639 45,706 +0.11(+2.34%)
Nov 03, 2003 4.521 4.663 4.446 4.533 70,911 +0.07(+1.59%)
Oct 31, 2003 4.637 4.642 4.462 4.462 108,385 -0.18(-3.88%)
Oct 30, 2003 4.642 4.655 4.623 4.642 47,798 +0.00(+0.00%)
Oct 29, 2003 4.455 4.642 4.455 4.642 135,792 +0.14(+3.06%)
Oct 28, 2003 4.339 4.514 4.266 4.504 126,332 +0.24(+5.65%)
Oct 27, 2003 4.217 4.302 4.204 4.263 142,661 +0.09(+2.23%)
Oct 24, 2003 4.179 4.315 4.134 4.170 259,584 -0.02(-0.52%)
Oct 23, 2003 4.179 4.254 4.105 4.192 90,817 -0.01(-0.24%)
Oct 22, 2003 4.353 4.353 4.179 4.202 113,246 -0.10(-2.39%)
Oct 21, 2003 4.354 4.404 4.285 4.305 66,308 -0.00(-0.07%)
Oct 20, 2003 4.411 4.412 4.308 4.308 26,105 -0.03(-0.70%)
Oct 17, 2003 4.450 4.450 4.330 4.339 74,889 -0.09(-1.93%)
Oct 16, 2003 4.359 4.436 4.372 4.424 103,160 +0.07(+1.50%)
Oct 15, 2003 4.497 4.507 4.279 4.359 52,762 -0.12(-2.78%)
Oct 14, 2003 4.368 4.495 4.363 4.484 91,034 +0.11(+2.59%)
Oct 13, 2003 4.311 4.373 4.263 4.370 92,832 +0.13(+3.01%)
Oct 10, 2003 4.207 4.251 4.150 4.243 52,666 -0.01(-0.27%)
Oct 09, 2003 4.250 4.352 4.147 4.254 73,823 +0.00(+0.10%)
Oct 08, 2003 4.352 4.352 4.211 4.250 87,052 -0.09(-2.16%)
Oct 07, 2003 4.335 4.366 4.295 4.344 79,963 -0.02(-0.47%)
Oct 06, 2003 4.250 4.365 4.250 4.365 95,843 +0.04(+0.84%)
Oct 03, 2003 4.279 4.337 4.236 4.328 99,884 +0.13(+3.11%)
Oct 02, 2003 4.148 4.289 4.147 4.198 226,331 +0.01(+0.28%)
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.