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 (%)
May 30, 2003 3.625 3.645 3.606 3.645 101,480 +0.04(+1.09%)
May 29, 2003 3.600 3.626 3.599 3.606 104,422 +0.00(+0.04%)
May 28, 2003 3.597 3.625 3.571 3.605 105,525 +0.01(+0.36%)
May 27, 2003 3.557 3.616 3.557 3.591 51,843 +0.03(+0.98%)
May 23, 2003 3.583 3.583 3.487 3.557 54,049 -0.01(-0.37%)
May 22, 2003 3.474 3.583 3.415 3.570 469,899 +0.12(+3.58%)
May 21, 2003 3.452 3.465 3.380 3.446 51,475 +0.02(+0.55%)
May 20, 2003 3.536 3.561 3.412 3.428 79,051 -0.11(-3.08%)
May 19, 2003 3.567 3.583 3.510 3.536 50,740 -0.03(-0.98%)
May 16, 2003 3.557 3.619 3.554 3.571 73,168 -0.03(-0.92%)
May 15, 2003 3.596 3.610 3.576 3.605 84,934 -0.01(-0.24%)
May 14, 2003 3.612 3.626 3.593 3.613 175,384 +0.00(+0.04%)
May 13, 2003 3.610 3.632 3.587 3.612 111,408 +0.00(+0.04%)
May 12, 2003 3.648 3.648 3.544 3.610 90,450 -0.01(-0.24%)
May 09, 2003 3.586 3.670 3.586 3.619 291,940 -0.00(-0.02%)
May 08, 2003 3.639 3.639 3.526 3.620 90,192 +0.05(+1.37%)
May 07, 2003 3.659 3.659 3.567 3.571 319,516 -0.07(-1.85%)
May 06, 2003 3.626 3.679 3.607 3.638 168,656 +0.03(+0.69%)
May 05, 2003 3.666 3.666 3.608 3.613 172,296 -0.03(-0.90%)
May 02, 2003 3.668 3.691 3.626 3.646 150,455 +0.00(+0.00%)
May 01, 2003 3.672 3.701 3.633 3.646 275,027 -0.03(-0.90%)
Apr 30, 2003 3.636 3.712 3.626 3.679 186,047 +0.04(+1.16%)
Apr 29, 2003 3.690 3.758 3.637 3.637 237,817 -0.12(-3.19%)
Apr 28, 2003 3.626 3.758 3.626 3.757 116,482 +0.06(+1.71%)
Apr 25, 2003 3.692 3.752 3.593 3.694 136,300 +0.03(+0.72%)
Apr 24, 2003 3.560 3.796 3.555 3.667 290,800 +0.09(+2.47%)
Apr 23, 2003 3.397 3.583 3.397 3.579 172,296 +0.12(+3.43%)
Apr 22, 2003 3.381 3.461 3.373 3.460 78,463 +0.04(+1.12%)
Apr 21, 2003 3.403 3.435 3.349 3.422 75,632 +0.02(+0.54%)
Apr 17, 2003 3.411 3.414 3.356 3.403 103,539 +0.05(+1.41%)
Apr 16, 2003 3.435 3.435 3.326 3.356 119,313 -0.05(-1.43%)
Apr 15, 2003 3.409 3.435 3.397 3.405 143,580 -0.01(-0.42%)
Apr 14, 2003 3.409 3.444 3.409 3.419 163,802 +0.01(+0.31%)
Apr 11, 2003 3.508 3.542 3.397 3.409 121,335 -0.13(-3.58%)
Apr 10, 2003 3.556 3.556 3.521 3.535 32,760 -0.01(-0.22%)
Apr 09, 2003 3.531 3.567 3.531 3.543 55,409 -0.02(-0.52%)
Apr 08, 2003 3.547 3.571 3.547 3.562 159,353 +0.01(+0.15%)
Apr 07, 2003 3.521 3.593 3.521 3.556 168,656 +0.04(+1.01%)
Apr 04, 2003 3.574 3.574 3.494 3.521 121,335 -0.05(-1.48%)
Apr 03, 2003 3.589 3.616 3.554 3.574 207,483 -0.05(-1.42%)
Apr 02, 2003 3.572 3.625 3.564 3.625 205,865 +0.05(+1.48%)
Apr 01, 2003 3.547 3.572 3.535 3.572 383,824 +0.04(+1.23%)
Mar 31, 2003 3.512 3.550 3.512 3.529 169,869 +0.02(+0.52%)
Mar 28, 2003 3.508 3.554 3.508 3.510 183,621 -0.02(-0.44%)
Mar 27, 2003 3.475 3.526 3.468 3.526 82,508 +0.03(+0.83%)
Mar 26, 2003 3.487 3.520 3.468 3.497 169,493 -0.02(-0.53%)
Mar 25, 2003 3.389 3.533 3.386 3.516 6,794,786 +0.08(+2.18%)
Mar 24, 2003 3.494 3.547 3.382 3.440 92,619 -0.12(-3.30%)
Mar 21, 2003 3.546 3.559 3.498 3.558 301,316 +0.01(+0.33%)
Mar 20, 2003 3.407 3.547 3.402 3.546 165,825 +0.05(+1.51%)
Mar 19, 2003 3.461 3.494 3.402 3.493 157,254 +0.03(+0.76%)
Mar 18, 2003 3.396 3.475 3.330 3.467 155,738 +0.09(+2.70%)
Mar 17, 2003 3.306 3.376 3.295 3.376 131,843 +0.08(+2.48%)
Mar 14, 2003 3.243 3.349 3.226 3.294 221,505 +0.01(+0.28%)
Mar 13, 2003 3.251 3.294 3.236 3.285 31,547 +0.03(+1.05%)
Mar 12, 2003 3.224 3.264 3.224 3.251 29,905 -0.02(-0.64%)
Mar 11, 2003 3.229 3.287 3.225 3.272 72,396 +0.01(+0.32%)
Mar 10, 2003 3.295 3.295 3.224 3.261 100,303 -0.03(-0.82%)
Mar 07, 2003 3.214 3.297 3.211 3.288 112,437 +0.10(+3.20%)
Mar 06, 2003 3.280 3.294 3.186 3.186 160,567 -0.11(-3.32%)
Mar 05, 2003 3.294 3.297 3.204 3.295 76,036 +0.00(+0.00%)
Mar 04, 2003 3.231 3.295 3.231 3.295 74,419 +0.07(+2.04%)
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.