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 (%)
Jun 30, 2003 3.625 3.628 3.565 3.571 316,942 -0.05(-1.44%)
Jun 27, 2003 3.612 3.626 3.576 3.623 125,747 -0.00(-0.04%)
Jun 26, 2003 3.605 3.629 3.576 3.625 244,141 +0.03(+0.97%)
Jun 25, 2003 3.576 3.623 3.576 3.590 59,932 -0.01(-0.16%)
Jun 24, 2003 3.610 3.616 3.577 3.596 115,820 +0.01(+0.28%)
Jun 23, 2003 3.600 3.618 3.568 3.586 63,609 -0.02(-0.48%)
Jun 20, 2003 3.573 3.636 3.573 3.603 44,489 -0.00(-0.12%)
Jun 19, 2003 3.684 3.734 3.570 3.607 150,750 -0.10(-2.66%)
Jun 18, 2003 3.667 3.713 3.667 3.706 158,103 +0.00(+0.08%)
Jun 17, 2003 3.763 3.763 3.663 3.703 225,389 -0.02(-0.47%)
Jun 16, 2003 3.690 3.734 3.626 3.721 121,335 +0.07(+1.95%)
Jun 13, 2003 3.728 3.742 3.629 3.650 137,145 -0.08(-2.10%)
Jun 12, 2003 3.710 3.735 3.655 3.728 66,550 +0.02(+0.47%)
Jun 11, 2003 3.755 3.755 3.591 3.710 34,194 +0.08(+2.28%)
Jun 10, 2003 3.731 3.761 3.571 3.628 155,530 -0.02(-0.59%)
Jun 09, 2003 3.699 3.725 3.641 3.650 113,614 -0.09(-2.48%)
Jun 06, 2003 3.684 3.800 3.684 3.742 70,595 +0.07(+1.98%)
Jun 05, 2003 3.596 3.676 3.570 3.670 72,433 +0.04(+1.20%)
Jun 04, 2003 3.655 3.661 3.626 3.626 203,328 -0.02(-0.56%)
Jun 03, 2003 3.655 3.660 3.639 3.647 108,466 +0.01(+0.20%)
Jun 02, 2003 3.655 3.660 3.628 3.640 111,408 -0.01(-0.16%)
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%)
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.