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 31, 2006 8.703 8.782 8.601 8.680 347,850 -0.10(-1.16%)
Jul 28, 2006 8.312 8.822 8.312 8.782 302,606 +0.39(+4.69%)
Jul 27, 2006 8.491 8.627 8.360 8.389 272,410 -0.05(-0.64%)
Jul 26, 2006 8.377 8.496 8.207 8.443 144,731 -0.01(-0.07%)
Jul 25, 2006 8.383 8.556 8.335 8.448 336,353 +0.04(+0.47%)
Jul 24, 2006 8.043 8.417 8.066 8.409 163,256 +0.37(+4.54%)
Jul 21, 2006 8.122 8.168 7.910 8.043 242,445 -0.13(-1.59%)
Jul 20, 2006 8.482 8.482 8.159 8.173 154,681 -0.26(-3.06%)
Jul 19, 2006 8.154 8.482 8.154 8.431 181,048 +0.30(+3.73%)
Jul 18, 2006 8.052 8.171 7.935 8.128 117,924 +0.16(+1.99%)
Jul 17, 2006 7.933 8.054 7.882 7.969 116,011 -0.01(-0.11%)
Jul 14, 2006 8.103 8.103 7.907 7.978 179,514 -0.05(-0.64%)
Jul 13, 2006 8.165 8.196 8.001 8.029 198,214 -0.18(-2.14%)
Jul 12, 2006 8.377 8.457 8.205 8.205 204,824 -0.21(-2.46%)
Jul 11, 2006 8.179 8.411 8.134 8.411 253,650 +0.18(+2.24%)
Jul 10, 2006 8.233 8.346 8.219 8.227 81,029 +0.01(+0.10%)
Jul 07, 2006 8.301 8.386 8.219 8.219 163,959 -0.15(-1.83%)
Jul 06, 2006 8.213 8.403 8.159 8.372 229,575 +0.13(+1.55%)
Jul 05, 2006 8.247 8.363 8.148 8.244 183,672 -0.12(-1.49%)
Jul 03, 2006 8.233 8.372 8.120 8.369 99,623 +0.08(+0.92%)
Jun 30, 2006 8.528 8.528 8.244 8.292 612,368 -0.21(-2.43%)
Jun 29, 2006 8.145 8.499 8.145 8.499 335,091 +0.28(+3.45%)
Jun 28, 2006 8.230 8.239 8.060 8.216 219,134 +0.04(+0.52%)
Jun 27, 2006 8.213 8.278 8.171 8.173 359,618 -0.04(-0.45%)
Jun 26, 2006 8.037 8.213 7.955 8.210 190,371 +0.24(+2.98%)
Jun 23, 2006 8.202 8.205 7.941 7.972 248,179 -0.23(-2.76%)
Jun 22, 2006 8.188 8.346 8.040 8.199 219,073 -0.03(-0.38%)
Jun 21, 2006 8.131 8.307 8.108 8.230 222,880 +0.07(+0.80%)
Jun 20, 2006 8.057 8.281 8.054 8.165 292,377 +0.07(+0.91%)
Jun 19, 2006 8.409 8.437 8.063 8.091 171,553 -0.31(-3.71%)
Jun 16, 2006 8.386 8.494 8.295 8.403 1,288,246 +0.04(+0.44%)
Jun 15, 2006 8.239 8.440 8.239 8.366 179,989 +0.20(+2.50%)
Jun 14, 2006 8.173 8.372 8.094 8.162 193,783 -0.03(-0.35%)
Jun 13, 2006 8.142 8.329 8.122 8.190 219,579 -0.07(-0.86%)
Jun 12, 2006 8.278 8.366 8.213 8.261 173,026 +0.00(+0.03%)
Jun 09, 2006 8.394 8.420 8.239 8.258 110,526 -0.08(-0.95%)
Jun 08, 2006 8.207 8.431 8.083 8.338 158,384 +0.09(+1.06%)
Jun 07, 2006 8.185 8.380 8.145 8.250 182,648 +0.11(+1.32%)
Jun 06, 2006 8.210 8.287 8.066 8.142 410,906 -0.03(-0.31%)
Jun 05, 2006 8.437 8.485 8.111 8.168 322,728 -0.33(-3.87%)
Jun 02, 2006 8.530 8.556 8.383 8.496 293,085 -0.01(-0.07%)
Jun 01, 2006 8.253 8.508 8.250 8.502 215,863 +0.21(+2.56%)
May 31, 2006 8.210 8.298 8.103 8.290 276,403 +0.14(+1.67%)
May 30, 2006 8.403 8.499 8.111 8.154 194,852 -0.27(-3.26%)
May 26, 2006 8.564 8.630 8.400 8.428 279,792 -0.12(-1.46%)
May 25, 2006 8.468 8.556 8.383 8.553 275,667 +0.16(+1.96%)
May 24, 2006 8.202 8.448 8.151 8.389 350,062 +0.18(+2.17%)
May 23, 2006 8.352 8.471 8.165 8.210 209,935 -0.08(-1.02%)
May 22, 2006 8.179 8.482 8.083 8.295 407,515 +0.06(+0.69%)
May 19, 2006 8.125 8.400 8.026 8.239 171,162 +0.10(+1.18%)
May 18, 2006 8.224 8.375 8.142 8.142 180,107 -0.07(-0.83%)
May 17, 2006 8.219 8.360 8.077 8.210 192,722 -0.10(-1.16%)
May 16, 2006 8.423 8.443 8.270 8.307 135,811 -0.06(-0.71%)
May 15, 2006 8.270 8.403 8.216 8.366 182,476 +0.05(+0.54%)
May 12, 2006 8.468 8.499 8.315 8.321 242,859 -0.20(-2.39%)
May 11, 2006 8.709 8.712 8.525 8.525 337,444 -0.16(-1.83%)
May 10, 2006 8.627 8.782 8.627 8.683 127,704 -0.01(-0.16%)
May 09, 2006 8.706 8.712 8.607 8.697 277,246 +0.00(+0.03%)
May 08, 2006 8.760 8.768 8.610 8.695 188,138 -0.04(-0.49%)
May 05, 2006 8.635 8.782 8.632 8.737 226,855 +0.09(+1.05%)
May 04, 2006 8.644 8.706 8.584 8.646 172,529 -0.02(-0.26%)
May 03, 2006 8.712 8.712 8.569 8.669 351,620 -0.05(-0.55%)
May 02, 2006 8.556 8.765 8.471 8.717 272,478 +0.14(+1.69%)
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.