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 (%)
Apr 28, 2006 8.525 8.692 8.445 8.601 338,150 +0.01(+0.16%)
Apr 27, 2006 8.712 8.712 8.321 8.587 738,592 -0.13(-1.46%)
Apr 26, 2006 8.562 8.808 8.556 8.714 194,969 +0.19(+2.19%)
Apr 25, 2006 8.485 8.533 8.358 8.528 129,436 +0.03(+0.30%)
Apr 24, 2006 8.664 8.754 8.482 8.502 176,713 -0.22(-2.47%)
Apr 21, 2006 9.009 9.009 8.627 8.717 241,091 -0.18(-2.01%)
Apr 20, 2006 8.984 8.992 8.689 8.896 147,894 -0.06(-0.70%)
Apr 19, 2006 8.918 8.995 8.904 8.958 132,024 +0.11(+1.25%)
Apr 18, 2006 8.525 8.848 8.533 8.848 216,228 +0.32(+3.79%)
Apr 17, 2006 8.624 8.723 8.389 8.525 211,505 -0.08(-0.89%)
Apr 13, 2006 8.437 8.678 8.414 8.601 251,227 +0.15(+1.78%)
Apr 12, 2006 8.409 8.513 8.369 8.451 94,228 +0.04(+0.51%)
Apr 11, 2006 8.562 8.562 8.380 8.409 196,887 -0.13(-1.53%)
Apr 10, 2006 8.499 8.683 8.474 8.539 283,689 +0.03(+0.37%)
Apr 07, 2006 8.740 8.768 8.491 8.508 233,484 -0.14(-1.61%)
Apr 06, 2006 8.689 8.763 8.567 8.646 113,498 -0.02(-0.23%)
Apr 05, 2006 8.802 8.811 8.666 8.666 168,604 -0.06(-0.68%)
Apr 04, 2006 8.782 8.825 8.692 8.726 118,661 -0.06(-0.68%)
Apr 03, 2006 8.833 8.890 8.714 8.785 229,490 -0.01(-0.13%)
Mar 31, 2006 8.890 8.890 8.734 8.797 244,541 -0.03(-0.39%)
Mar 30, 2006 8.862 8.862 8.632 8.831 144,122 +0.01(+0.10%)
Mar 29, 2006 8.652 8.910 8.652 8.822 128,669 +0.16(+1.83%)
Mar 28, 2006 8.669 8.865 8.604 8.664 191,609 -0.03(-0.33%)
Mar 27, 2006 8.706 8.782 8.658 8.692 86,199 -0.05(-0.52%)
Mar 24, 2006 8.683 8.748 8.598 8.737 104,662 +0.09(+1.02%)
Mar 23, 2006 8.652 8.706 8.593 8.649 97,186 -0.03(-0.29%)
Mar 22, 2006 8.601 8.680 8.528 8.675 107,539 +0.05(+0.59%)
Mar 21, 2006 8.814 8.887 8.593 8.624 145,016 -0.23(-2.59%)
Mar 20, 2006 8.870 8.972 8.842 8.853 202,801 -0.07(-0.76%)
Mar 17, 2006 8.842 8.989 8.744 8.921 600,887 +0.12(+1.42%)
Mar 16, 2006 8.967 8.986 8.780 8.797 113,542 -0.11(-1.27%)
Mar 15, 2006 8.896 8.961 8.814 8.910 96,917 -0.01(-0.13%)
Mar 14, 2006 8.598 8.947 8.564 8.921 169,795 +0.34(+3.93%)
Mar 13, 2006 8.610 8.782 8.559 8.584 114,135 +0.01(+0.07%)
Mar 10, 2006 8.428 8.604 8.400 8.579 182,206 +0.10(+1.20%)
Mar 09, 2006 8.587 8.601 8.471 8.477 172,442 -0.09(-1.09%)
Mar 08, 2006 8.598 8.689 8.380 8.570 146,426 -0.07(-0.85%)
Mar 07, 2006 8.782 8.862 8.607 8.644 129,297 -0.20(-2.27%)
Mar 06, 2006 9.091 9.091 8.816 8.845 101,906 -0.21(-2.32%)
Mar 03, 2006 9.049 9.176 9.026 9.054 124,706 -0.07(-0.75%)
Mar 02, 2006 9.125 9.165 8.984 9.122 121,529 -0.05(-0.49%)
Mar 01, 2006 8.981 9.185 8.910 9.168 126,854 +0.23(+2.60%)
Feb 28, 2006 9.131 9.173 8.904 8.935 146,143 -0.20(-2.14%)
Feb 27, 2006 9.043 9.227 9.006 9.131 150,059 +0.09(+0.97%)
Feb 24, 2006 8.901 9.063 8.814 9.043 157,060 +0.12(+1.30%)
Feb 23, 2006 8.944 9.035 8.856 8.927 105,800 +0.00(+0.03%)
Feb 22, 2006 8.890 8.989 8.879 8.924 171,155 +0.08(+0.96%)
Feb 21, 2006 9.006 9.006 8.782 8.839 114,910 -0.18(-1.98%)
Feb 17, 2006 9.207 9.207 8.887 9.018 188,039 -0.16(-1.79%)
Feb 16, 2006 9.199 9.207 9.086 9.182 113,658 -0.01(-0.15%)
Feb 15, 2006 9.052 9.196 9.037 9.196 157,989 +0.16(+1.76%)
Feb 14, 2006 8.876 9.063 8.771 9.037 160,055 +0.21(+2.38%)
Feb 13, 2006 8.927 8.944 8.822 8.828 170,113 -0.20(-2.17%)
Feb 10, 2006 8.867 9.040 8.726 9.023 102,346 +0.14(+1.59%)
Feb 09, 2006 9.001 9.063 8.882 8.882 138,034 -0.09(-1.04%)
Feb 08, 2006 8.941 9.023 8.918 8.975 214,609 +0.07(+0.76%)
Feb 07, 2006 8.893 8.998 8.862 8.907 304,472 -0.03(-0.32%)
Feb 06, 2006 8.703 8.947 8.598 8.935 303,949 +0.20(+2.30%)
Feb 03, 2006 8.712 8.873 8.576 8.734 269,275 +0.08(+0.92%)
Feb 02, 2006 8.754 8.938 8.610 8.655 207,083 -0.18(-2.02%)
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.