Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Jan 30, 2004 4.595 4.614 4.414 4.468 312,530 -0.06(-1.28%)
Jan 29, 2004 4.601 4.640 4.502 4.526 86,037 -0.02(-0.45%)
Jan 28, 2004 4.607 4.682 4.521 4.546 97,436 -0.06(-1.32%)
Jan 27, 2004 4.701 4.727 4.600 4.607 187,518 -0.11(-2.28%)
Jan 26, 2004 4.647 4.714 4.636 4.714 162,516 +0.08(+1.72%)
Jan 23, 2004 4.703 4.771 4.618 4.634 120,232 -0.05(-0.99%)
Jan 22, 2004 4.714 4.774 4.642 4.681 123,541 -0.06(-1.31%)
Jan 21, 2004 4.676 4.750 4.662 4.743 137,881 +0.04(+0.93%)
Jan 20, 2004 4.615 4.700 4.615 4.700 114,349 +0.13(+2.79%)
Jan 16, 2004 4.714 4.714 4.572 4.572 98,171 -0.13(-2.72%)
Jan 15, 2004 4.701 4.711 4.579 4.700 71,378 -0.01(-0.28%)
Jan 14, 2004 4.713 4.729 4.664 4.713 62,436 -0.01(-0.15%)
Jan 13, 2004 4.739 4.778 4.649 4.720 89,376 -0.02(-0.40%)
Jan 12, 2004 4.774 4.787 4.692 4.739 165,700 +0.02(+0.43%)
Jan 09, 2004 4.803 4.830 4.700 4.719 205,465 -0.09(-1.81%)
Jan 08, 2004 4.869 4.869 4.768 4.806 104,683 -0.04(-0.90%)
Jan 07, 2004 4.890 4.894 4.781 4.849 89,942 +0.00(+0.06%)
Jan 06, 2004 4.787 4.903 4.737 4.846 155,897 +0.09(+1.86%)
Jan 05, 2004 4.685 4.836 4.685 4.758 153,691 +0.04(+0.95%)
Jan 02, 2004 4.701 4.785 4.687 4.713 77,213 +0.00(+0.06%)
Dec 31, 2003 4.782 4.784 4.700 4.710 120,600 -0.07(-1.55%)
Dec 30, 2003 4.723 4.787 4.723 4.784 100,781 +0.00(+0.00%)
Dec 29, 2003 4.739 4.787 4.720 4.784 82,511 +0.07(+1.51%)
Dec 26, 2003 4.645 4.739 4.645 4.713 34,183 +0.03(+0.59%)
Dec 24, 2003 4.705 4.705 4.653 4.685 46,662 -0.02(-0.46%)
Dec 23, 2003 4.584 4.707 4.584 4.707 136,829 +0.10(+2.08%)
Dec 22, 2003 4.540 4.637 4.540 4.611 76,411 +0.00(+0.00%)
Dec 19, 2003 4.501 4.613 4.501 4.611 136,491 +0.09(+2.02%)
Dec 18, 2003 4.426 4.589 4.426 4.520 182,959 +0.06(+1.33%)
Dec 17, 2003 4.576 4.576 4.424 4.460 89,490 -0.03(-0.58%)
Dec 16, 2003 4.354 4.510 4.354 4.486 138,414 +0.07(+1.64%)
Dec 15, 2003 4.468 4.482 4.397 4.414 107,867 -0.05(-1.20%)
Dec 12, 2003 4.482 4.511 4.383 4.468 163,457 +0.00(+0.00%)
Dec 11, 2003 4.318 4.468 4.279 4.468 137,513 +0.15(+3.36%)
Dec 10, 2003 4.337 4.414 4.323 4.323 194,780 -0.04(-0.83%)
Dec 09, 2003 4.504 4.533 4.359 4.359 88,780 -0.19(-4.09%)
Dec 08, 2003 4.460 4.547 4.337 4.544 110,389 +0.15(+3.40%)
Dec 05, 2003 4.408 4.475 4.375 4.395 121,905 -0.01(-0.30%)
Dec 04, 2003 4.410 4.497 4.323 4.408 182,352 +0.09(+2.01%)
Dec 03, 2003 4.622 4.627 4.315 4.321 324,105 -0.38(-8.11%)
Dec 02, 2003 4.713 4.772 4.653 4.703 89,802 -0.01(-0.18%)
Dec 01, 2003 4.688 4.714 4.642 4.711 118,739 +0.12(+2.56%)
Nov 28, 2003 4.662 4.663 4.582 4.594 35,713 -0.07(-1.58%)
Nov 26, 2003 4.549 4.668 4.549 4.668 58,259 +0.03(+0.62%)
Nov 25, 2003 4.597 4.640 4.562 4.639 57,137 +0.05(+1.04%)
Nov 24, 2003 4.479 4.595 4.386 4.591 278,442 +0.12(+2.76%)
Nov 21, 2003 4.359 4.494 4.323 4.468 132,079 +0.12(+2.70%)
Nov 20, 2003 4.347 4.350 4.253 4.350 450,242 +0.01(+0.23%)
Nov 19, 2003 4.340 4.349 4.137 4.340 102,859 +0.08(+1.84%)
Nov 18, 2003 4.405 4.434 4.222 4.262 67,760 -0.07(-1.61%)
Nov 17, 2003 4.424 4.431 4.317 4.331 87,229 -0.12(-2.61%)
Nov 14, 2003 4.584 4.587 4.436 4.447 47,633 -0.06(-1.35%)
Nov 13, 2003 4.510 4.562 4.439 4.508 57,899 -0.02(-0.45%)
Nov 12, 2003 4.495 4.537 4.491 4.529 110,878 +0.07(+1.50%)
Nov 11, 2003 4.588 4.588 4.460 4.462 52,365 -0.07(-1.57%)
Nov 10, 2003 4.640 4.640 4.533 4.533 80,136 -0.09(-1.88%)
Nov 07, 2003 4.705 4.713 4.603 4.620 110,172 -0.09(-1.82%)
Nov 06, 2003 4.663 4.707 4.620 4.705 55,218 +0.06(+1.25%)
Nov 05, 2003 4.549 4.665 4.544 4.647 57,531 +0.01(+0.19%)
Nov 04, 2003 4.604 4.642 4.508 4.639 45,706 +0.11(+2.34%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.