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 (%)
Jul 29, 2005 8.131 8.159 7.978 8.091 114,510 -0.05(-0.66%)
Jul 28, 2005 7.933 8.145 7.876 8.145 88,571 +0.20(+2.57%)
Jul 27, 2005 7.802 7.969 7.791 7.941 139,453 +0.12(+1.52%)
Jul 26, 2005 7.862 7.916 7.777 7.822 146,979 -0.05(-0.65%)
Jul 25, 2005 7.876 7.930 7.785 7.873 213,863 -0.04(-0.54%)
Jul 22, 2005 7.777 7.916 7.695 7.916 145,924 +0.17(+2.19%)
Jul 21, 2005 7.862 7.862 7.666 7.746 186,747 -0.10(-1.33%)
Jul 20, 2005 7.768 7.865 7.683 7.850 202,189 +0.08(+1.06%)
Jul 19, 2005 7.706 7.774 7.629 7.768 97,729 +0.15(+1.97%)
Jul 18, 2005 7.629 7.686 7.567 7.618 168,002 -0.02(-0.26%)
Jul 15, 2005 7.530 7.723 7.499 7.638 107,904 +0.03(+0.41%)
Jul 14, 2005 7.723 7.723 7.590 7.607 94,926 -0.05(-0.70%)
Jul 13, 2005 7.723 7.723 7.621 7.661 94,618 -0.06(-0.81%)
Jul 12, 2005 7.791 7.848 7.720 7.723 108,681 -0.13(-1.66%)
Jul 11, 2005 7.678 7.870 7.655 7.853 165,999 +0.18(+2.40%)
Jul 08, 2005 7.372 7.675 7.340 7.669 172,560 +0.22(+3.01%)
Jul 07, 2005 7.423 7.491 7.349 7.445 136,302 -0.03(-0.38%)
Jul 06, 2005 7.479 7.556 7.468 7.474 247,318 -0.06(-0.83%)
Jul 05, 2005 7.516 7.564 7.462 7.536 215,550 +0.02(+0.30%)
Jul 01, 2005 7.423 7.522 7.366 7.513 153,897 +0.11(+1.49%)
Jun 30, 2005 7.318 7.476 7.250 7.403 320,756 +0.11(+1.55%)
Jun 29, 2005 7.292 7.299 7.224 7.289 182,728 +0.00(+0.04%)
Jun 28, 2005 7.091 7.289 7.054 7.287 167,101 +0.26(+3.71%)
Jun 27, 2005 6.966 7.049 6.961 7.026 98,124 +0.05(+0.73%)
Jun 24, 2005 7.068 7.111 6.955 6.975 393,370 -0.09(-1.28%)
Jun 23, 2005 7.264 7.312 7.066 7.066 174,767 -0.21(-2.88%)
Jun 22, 2005 7.196 7.318 7.165 7.275 279,611 +0.07(+0.94%)
Jun 21, 2005 7.111 7.255 7.111 7.207 153,975 +0.05(+0.67%)
Jun 20, 2005 7.182 7.196 7.117 7.159 154,772 -0.04(-0.51%)
Jun 17, 2005 7.074 7.244 7.040 7.196 486,181 +0.12(+1.72%)
Jun 16, 2005 6.884 7.074 6.881 7.074 326,883 +0.14(+2.00%)
Jun 15, 2005 6.935 6.938 6.884 6.935 226,627 +0.00(+0.00%)
Jun 14, 2005 6.853 6.938 6.799 6.935 236,917 +0.11(+1.62%)
Jun 13, 2005 6.828 6.856 6.785 6.825 101,379 +0.03(+0.50%)
Jun 10, 2005 6.757 6.802 6.757 6.791 140,067 -0.02(-0.29%)
Jun 09, 2005 6.740 6.811 6.601 6.811 126,539 +0.08(+1.22%)
Jun 08, 2005 6.728 6.839 6.728 6.728 186,681 -0.04(-0.63%)
Jun 07, 2005 6.828 6.921 6.750 6.771 164,802 -0.04(-0.58%)
Jun 06, 2005 6.706 6.828 6.658 6.811 165,418 +0.15(+2.30%)
Jun 03, 2005 6.745 6.768 6.646 6.658 110,147 -0.10(-1.47%)
Jun 02, 2005 6.782 6.782 6.658 6.757 93,329 -0.01(-0.08%)
Jun 01, 2005 6.669 6.779 6.604 6.762 111,961 +0.15(+2.23%)
May 31, 2005 6.745 6.745 6.595 6.615 182,003 -0.09(-1.35%)
May 27, 2005 6.612 6.723 6.584 6.706 92,604 +1.37(+25.75%)
May 26, 2005 5.187 5.332 5.187 5.332 96,791 +0.11(+2.01%)
May 25, 2005 5.323 5.331 5.175 5.227 131,024 -0.09(-1.70%)
May 24, 2005 5.332 5.383 5.278 5.318 156,191 -0.08(-1.51%)
May 23, 2005 5.231 5.409 5.231 5.400 168,422 +0.16(+3.01%)
May 20, 2005 5.285 5.291 5.177 5.242 162,995 -0.03(-0.65%)
May 19, 2005 5.233 5.294 5.227 5.276 168,893 -1.32(-20.03%)
May 18, 2005 6.403 6.681 6.385 6.598 451,220 +1.49(+29.13%)
May 17, 2005 5.100 5.119 5.030 5.109 458,212 -0.00(-0.07%)
May 16, 2005 4.977 5.113 4.910 5.113 230,193 +0.18(+3.60%)
May 13, 2005 4.984 4.990 4.932 4.935 176,158 -0.01(-0.15%)
May 12, 2005 5.030 5.073 4.937 4.943 196,492 -0.06(-1.12%)
May 11, 2005 5.032 5.057 4.968 4.999 121,764 +0.03(+0.62%)
May 10, 2005 5.053 5.095 4.968 4.968 286,828 -0.13(-2.63%)
May 09, 2005 5.062 5.138 5.061 5.102 256,313 +0.02(+0.43%)
May 06, 2005 5.017 5.080 4.961 5.080 348,804 +0.09(+1.78%)
May 05, 2005 5.030 5.064 4.912 4.992 233,670 -0.03(-0.54%)
May 04, 2005 4.944 5.024 4.899 5.019 215,606 +0.12(+2.52%)
May 03, 2005 4.941 4.955 4.890 4.896 299,353 -0.04(-0.88%)
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.