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 16, 2021 54.34 0 -0.33(-0.61%)
Dec 15, 2021 54.82 55.19 54.03 54.67 474,915 +0.01(+0.02%)
Dec 14, 2021 54.66 55.25 53.85 54.66 388,064 +0.72(+1.34%)
Dec 13, 2021 54.68 54.68 53.67 53.94 316,592 -1.17(-2.13%)
Dec 10, 2021 54.54 55.14 53.99 55.11 307,008 +0.83(+1.53%)
Dec 09, 2021 54.86 54.98 54.17 54.28 374,013 -1.13(-2.05%)
Dec 08, 2021 54.96 55.69 54.66 55.41 396,969 +0.32(+0.59%)
Dec 07, 2021 55.40 55.80 54.68 55.09 478,208 +0.10(+0.17%)
Dec 06, 2021 53.50 55.56 53.46 54.99 477,566 +2.33(+4.43%)
Dec 03, 2021 53.62 53.93 52.19 52.66 326,826 -0.59(-1.10%)
Dec 02, 2021 53.25 53.43 51.25 53.25 296,556 +2.17(+4.25%)
Dec 01, 2021 52.85 53.63 51.08 51.08 348,242 -0.37(-0.72%)
Nov 30, 2021 52.26 52.48 51.10 51.45 339,173 -1.13(-2.14%)
Nov 29, 2021 53.50 53.82 52.40 52.58 336,548 -0.12(-0.23%)
Nov 26, 2021 54.19 54.63 51.67 52.70 338,591 -3.25(-5.81%)
Nov 24, 2021 56.09 56.44 55.66 55.95 139,431 -0.61(-1.07%)
Nov 23, 2021 56.21 56.64 55.80 56.55 182,831 +0.67(+1.20%)
Nov 22, 2021 56.40 57.30 55.70 55.88 314,833 +0.30(+0.55%)
Nov 19, 2021 55.91 55.91 54.95 55.58 280,376 -0.72(-1.28%)
Nov 18, 2021 53.70 56.54 56.15 56.30 328,624 -0.01(-0.02%)
Nov 17, 2021 56.44 56.77 55.45 56.31 309,921 -0.39(-0.69%)
Nov 16, 2021 56.64 57.35 56.26 56.70 336,735 -0.01(-0.02%)
Nov 15, 2021 56.49 56.86 56.04 56.71 318,783 +0.51(+0.91%)
Nov 12, 2021 56.59 56.60 55.59 56.19 210,011 -0.24(-0.42%)
Nov 11, 2021 56.14 56.90 55.85 56.43 187,184 +0.38(+0.68%)
Nov 10, 2021 55.61 56.05 244,152 +0.46(+0.84%)
Nov 09, 2021 55.64 55.84 54.95 55.59 242,247 -0.53(-0.95%)
Nov 08, 2021 56.36 56.97 55.91 56.12 412,151 -0.23(-0.40%)
Nov 05, 2021 54.51 56.50 54.31 56.35 404,084 +1.86(+3.41%)
Nov 04, 2021 54.55 54.55 53.52 54.49 270,665 -0.34(-0.62%)
Nov 03, 2021 53.32 55.21 53.06 54.83 482,947 +1.34(+2.50%)
Nov 02, 2021 53.96 54.38 53.32 53.49 289,642 -0.46(-0.86%)
Nov 01, 2021 52.86 54.09 52.39 53.96 340,474 +1.57(+3.00%)
Oct 29, 2021 51.99 52.88 51.91 52.39 288,612 +0.36(+0.69%)
Oct 28, 2021 50.92 52.09 50.92 52.03 238,983 +1.32(+2.60%)
Oct 27, 2021 52.68 51.97 50.65 50.71 271,901 -1.89(-3.60%)
Oct 26, 2021 52.85 52.60 238,169 -0.27(-0.52%)
Oct 25, 2021 53.88 54.58 52.83 52.88 362,507 -1.19(-2.21%)
Oct 22, 2021 53.44 54.18 50.74 54.07 284,240 +0.97(+1.82%)
Oct 21, 2021 52.93 53.12 52.28 53.11 333,650 +0.36(+0.68%)
Oct 20, 2021 51.08 52.81 49.99 52.75 296,209 +1.68(+3.28%)
Oct 19, 2021 51.51 51.57 50.64 51.07 266,590 -0.35(-0.68%)
Oct 18, 2021 51.46 51.73 50.74 51.42 295,100 +0.32(+0.63%)
Oct 15, 2021 52.29 52.29 51.07 51.10 378,333 -0.21(-0.41%)
Oct 14, 2021 50.90 51.36 50.39 51.31 264,773 +1.05(+2.09%)
Oct 13, 2021 50.65 51.04 49.86 50.25 282,267 -0.86(-1.69%)
Oct 12, 2021 51.15 51.52 50.53 51.12 232,514 -0.24(-0.46%)
Oct 11, 2021 52.77 53.06 51.31 51.35 220,481 -0.94(-1.79%)
Oct 08, 2021 52.47 52.91 52.20 52.29 261,545 -0.22(-0.42%)
Oct 07, 2021 51.94 52.73 51.54 52.51 347,126 +0.72(+1.38%)
Oct 06, 2021 51.76 51.91 50.52 51.79 296,732 -0.41(-0.78%)
Oct 05, 2021 53.27 53.47 51.90 52.20 493,796 -0.93(-1.76%)
Oct 04, 2021 52.58 53.49 52.58 53.13 842,285 +0.39(+0.73%)
Oct 01, 2021 52.17 53.27 51.88 52.74 764,016 +0.60(+1.16%)
Sep 30, 2021 52.53 53.42 52.08 52.14 2,965,609 -0.75(-1.42%)
Sep 29, 2021 52.08 53.13 51.52 52.89 512,651 +0.73(+1.41%)
Sep 28, 2021 53.08 53.54 51.77 52.16 559,505 -0.31(-0.59%)
Sep 27, 2021 49.83 52.53 49.82 52.47 686,319 +3.06(+6.20%)
Sep 24, 2021 48.51 49.57 48.29 49.41 343,751 +0.82(+1.69%)
Sep 23, 2021 47.73 49.01 47.61 48.59 540,498 +1.19(+2.50%)
Sep 22, 2021 47.66 48.05 47.35 47.40 430,026 +0.12(+0.26%)
Sep 21, 2021 46.94 47.65 46.55 47.28 311,239 +0.47(+1.01%)
Sep 20, 2021 46.55 47.55 45.80 46.81 618,672 -0.78(-1.64%)
Sep 17, 2021 47.66 48.34 47.19 47.59 1,607,435 +0.24(+0.50%)
Sep 16, 2021 48.24 48.59 47.07 47.36 304,035 -0.64(-1.33%)
Sep 15, 2021 47.29 48.24 46.93 48.00 385,258 +0.96(+2.04%)
Sep 14, 2021 48.04 48.22 46.72 47.04 472,814 -0.85(-1.77%)
Sep 13, 2021 48.23 48.78 47.48 47.88 352,485 +0.27(+0.57%)
Sep 10, 2021 48.59 48.86 47.54 47.61 347,603 -0.67(-1.39%)
Sep 09, 2021 48.23 48.97 48.05 48.28 394,513 -0.11(-0.23%)
Sep 08, 2021 48.89 49.16 47.95 48.39 300,660 -0.72(-1.46%)
Sep 07, 2021 49.68 50.10 49.04 49.11 280,559 -0.33(-0.67%)
Sep 03, 2021 49.68 49.97 49.16 49.44 221,870 -0.24(-0.49%)
Sep 02, 2021 50.25 50.49 49.63 49.68 251,454 -0.41(-0.83%)
Sep 01, 2021 50.31 50.37 49.07 50.10 284,873 -0.08(-0.15%)
Aug 31, 2021 49.94 50.50 49.59 50.17 208,044 +0.27(+0.55%)
Aug 30, 2021 51.07 51.07 49.79 49.90 286,394 -1.22(-2.40%)
Aug 27, 2021 50.31 51.35 50.29 51.12 527,177 +1.06(+2.13%)
Aug 26, 2021 50.54 50.75 49.98 50.06 260,919 -0.44(-0.88%)
Aug 25, 2021 50.61 51.13 50.49 50.50 237,229 -0.04(-0.07%)
Aug 24, 2021 50.94 50.99 50.37 50.54 233,843 -0.38(-0.74%)
Aug 23, 2021 50.68 51.06 49.88 50.92 356,627 +0.52(+1.03%)
Aug 20, 2021 49.13 50.42 49.00 50.40 306,197 +1.14(+2.31%)
Aug 19, 2021 48.83 49.60 48.72 49.26 365,990 -0.08(-0.15%)
Aug 18, 2021 49.92 50.44 49.24 49.33 309,722 -0.74(-1.49%)
Aug 17, 2021 49.97 50.19 49.04 50.08 346,485 -0.45(-0.89%)
Aug 16, 2021 49.67 50.62 49.13 50.53 352,201 +0.31(+0.62%)
Aug 13, 2021 50.66 50.66 49.93 50.22 157,323 -0.47(-0.93%)
Aug 12, 2021 51.40 51.40 50.60 50.69 216,979 -0.74(-1.45%)
Aug 11, 2021 50.97 51.51 50.44 51.43 335,762 +0.57(+1.11%)
Aug 10, 2021 50.06 51.09 49.97 50.87 280,813 +0.68(+1.35%)
Aug 09, 2021 50.90 51.01 50.13 50.19 266,807 -0.89(-1.73%)
Aug 06, 2021 50.26 51.58 50.11 51.08 441,487 +1.75(+3.55%)
Aug 05, 2021 48.71 49.60 48.71 49.32 265,743 +0.70(+1.43%)
Aug 04, 2021 48.42 49.07 48.34 48.63 302,273 -0.53(-1.07%)
Aug 03, 2021 48.51 49.40 47.82 49.16 356,615 +0.94(+1.95%)
Aug 02, 2021 48.71 50.11 48.18 48.21 356,693 -0.36(-0.74%)
Jul 30, 2021 48.84 49.62 48.24 48.57 326,596 -0.49(-1.00%)
Jul 29, 2021 49.05 49.54 48.48 49.06 282,252 +0.52(+1.07%)
Jul 28, 2021 48.30 49.08 47.62 48.54 265,659 +0.57(+1.18%)
Jul 27, 2021 48.05 48.71 47.66 47.98 258,595 -0.49(-1.01%)
Jul 26, 2021 48.68 49.09 48.15 48.47 239,677 +0.16(+0.33%)
Jul 23, 2021 49.36 49.36 47.85 48.31 237,608 +0.44(+0.92%)
Jul 22, 2021 49.48 50.03 47.76 47.86 298,365 -1.61(-3.26%)
Jul 21, 2021 49.24 49.86 48.93 49.48 396,686 +0.92(+1.90%)
Jul 20, 2021 47.66 49.98 47.66 48.55 592,245 +1.01(+2.12%)
Jul 19, 2021 48.47 48.48 47.15 47.54 492,997 -1.71(-3.46%)
Jul 16, 2021 50.94 50.94 49.20 49.25 288,706 -1.34(-2.64%)
Jul 15, 2021 49.54 50.77 49.32 50.59 326,853 +0.49(+0.98%)
Jul 14, 2021 49.95 50.55 49.26 50.10 321,856 +0.35(+0.70%)
Jul 13, 2021 50.70 50.79 49.59 49.75 256,199 -1.21(-2.37%)
Jul 12, 2021 50.13 51.03 49.52 50.95 245,500 +0.32(+0.63%)
Jul 09, 2021 50.00 50.69 49.59 50.63 309,861 +1.73(+3.54%)
Jul 08, 2021 48.82 49.63 48.26 48.90 404,405 -0.79(-1.58%)
Jul 07, 2021 49.96 51.50 49.34 49.69 509,360 -0.58(-1.15%)
Jul 06, 2021 51.45 51.45 49.80 50.27 359,572 -1.46(-2.82%)
Jul 02, 2021 52.26 52.26 51.39 51.73 306,070 -0.67(-1.29%)
Jul 01, 2021 52.30 52.60 51.66 52.40 430,453 +0.82(+1.60%)
Jun 30, 2021 51.38 52.04 51.36 51.58 328,259 -0.01(-0.02%)
Jun 29, 2021 51.82 52.25 51.10 51.59 247,527 -0.07(-0.14%)
Jun 28, 2021 52.86 52.86 51.15 51.66 319,582 -1.52(-2.85%)
Jun 25, 2021 53.11 53.92 52.71 53.18 1,268,553 +0.21(+0.39%)
Jun 24, 2021 52.41 53.01 51.80 52.98 306,039 +0.88(+1.69%)
Jun 23, 2021 52.48 52.80 52.01 52.09 494,103 -0.34(-0.64%)
Jun 22, 2021 52.16 52.59 51.33 52.43 576,030 -0.03(-0.05%)
Jun 21, 2021 50.28 52.56 50.28 52.46 755,116 +2.73(+5.50%)
Jun 18, 2021 51.63 52.21 49.62 49.73 1,906,508 -2.82(-5.36%)
Jun 17, 2021 54.57 54.58 52.25 52.54 566,017 -1.67(-3.07%)
Jun 16, 2021 53.60 54.64 52.98 54.21 394,602 +0.38(+0.71%)
Jun 15, 2021 53.08 54.39 52.93 53.83 306,757 +0.91(+1.72%)
Jun 14, 2021 54.01 54.28 52.53 52.92 336,268 -0.92(-1.70%)
Jun 11, 2021 53.69 54.22 53.49 53.84 359,649 +0.54(+1.02%)
Jun 10, 2021 55.13 55.37 53.27 53.29 266,003 -1.11(-2.03%)
Jun 09, 2021 55.39 55.39 54.19 54.40 309,540 -0.96(-1.73%)
Jun 08, 2021 54.40 55.47 54.13 55.35 349,956 +0.58(+1.06%)
Jun 07, 2021 54.55 54.80 54.11 54.77 328,932 +0.51(+0.93%)
Jun 04, 2021 54.62 54.94 54.00 54.27 235,673 -0.38(-0.70%)
Jun 03, 2021 54.23 54.86 53.92 54.65 295,490 +0.54(+1.00%)
Jun 02, 2021 55.12 55.12 53.97 54.11 300,863 -0.77(-1.40%)
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.