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 31, 2007 14.96 15.12 14.92 14.96 298,205 -0.10(-0.63%)
Jan 30, 2007 15.02 15.12 14.93 15.06 129,695 +0.04(+0.26%)
Jan 29, 2007 14.65 15.02 14.51 15.02 324,290 +0.27(+1.81%)
Jan 26, 2007 14.65 14.79 14.51 14.75 129,027 +0.09(+0.61%)
Jan 25, 2007 15.09 15.16 14.55 14.66 392,724 -0.47(-3.08%)
Jan 24, 2007 14.88 15.15 14.82 15.13 175,038 +0.24(+1.63%)
Jan 23, 2007 14.57 14.91 14.51 14.88 260,201 +0.24(+1.65%)
Jan 22, 2007 14.75 14.78 14.51 14.64 178,249 -0.16(-1.08%)
Jan 19, 2007 14.79 15.01 14.66 14.80 211,216 +0.01(+0.09%)
Jan 18, 2007 14.98 15.04 14.66 14.79 226,932 -0.18(-1.19%)
Jan 17, 2007 15.05 15.15 14.84 14.97 281,754 -0.17(-1.14%)
Jan 16, 2007 15.25 15.30 15.01 15.14 327,440 -0.10(-0.67%)
Jan 12, 2007 15.06 15.27 15.06 15.24 155,019 +0.12(+0.80%)
Jan 11, 2007 14.94 15.18 14.94 15.12 205,286 +0.17(+1.11%)
Jan 10, 2007 15.08 15.14 14.78 14.95 193,182 -0.20(-1.35%)
Jan 09, 2007 15.13 15.16 14.86 15.16 272,384 +0.01(+0.08%)
Jan 08, 2007 15.23 15.23 15.00 15.15 320,751 -0.10(-0.63%)
Jan 05, 2007 15.79 15.85 15.16 15.24 474,026 -0.56(-3.55%)
Jan 04, 2007 15.68 15.81 15.47 15.80 225,372 +0.06(+0.41%)
Jan 03, 2007 15.62 15.87 15.48 15.74 274,557 +0.16(+1.02%)
Dec 29, 2006 15.59 15.68 15.42 15.58 354,464 +0.03(+0.16%)
Dec 28, 2006 15.71 15.85 15.55 15.55 194,383 -0.21(-1.33%)
Dec 27, 2006 15.75 15.81 15.70 15.76 260,808 +0.08(+0.53%)
Dec 26, 2006 15.44 15.73 15.44 15.68 221,676 +0.19(+1.24%)
Dec 22, 2006 15.55 15.55 15.39 15.49 145,678 -0.02(-0.12%)
Dec 21, 2006 15.70 15.81 15.48 15.51 189,695 -0.20(-1.26%)
Dec 20, 2006 15.49 15.81 15.44 15.71 173,700 +0.19(+1.23%)
Dec 19, 2006 15.57 15.67 15.41 15.52 382,771 -0.04(-0.25%)
Dec 18, 2006 15.73 15.93 15.53 15.55 272,389 -0.10(-0.65%)
Dec 15, 2006 15.95 16.10 15.58 15.66 676,206 +5.19(+49.59%)
Dec 14, 2006 10.31 10.48 10.29 10.47 223,800 +0.14(+1.37%)
Dec 13, 2006 10.41 10.43 10.27 10.32 197,012 -0.03(-0.30%)
Dec 12, 2006 10.45 10.47 10.27 10.35 189,498 -0.08(-0.76%)
Dec 11, 2006 10.38 10.48 10.36 10.43 144,216 +0.01(+0.11%)
Dec 08, 2006 10.39 10.52 10.27 10.42 120,863 +0.03(+0.25%)
Dec 07, 2006 10.50 10.50 10.40 10.40 148,040 -0.07(-0.65%)
Dec 06, 2006 10.54 10.57 10.43 10.47 322,071 -0.09(-0.81%)
Dec 05, 2006 10.43 10.64 10.43 10.55 267,984 +0.18(+1.72%)
Dec 04, 2006 10.13 10.44 10.10 10.37 319,890 +0.27(+2.66%)
Dec 01, 2006 10.14 10.16 9.873 10.10 304,015 +0.03(+0.28%)
Nov 30, 2006 10.16 10.21 10.01 10.07 549,230 +0.01(+0.14%)
Nov 29, 2006 9.947 10.11 9.947 10.06 432,386 +0.16(+1.60%)
Nov 28, 2006 9.766 9.904 9.749 9.902 188,787 +0.13(+1.30%)
Nov 27, 2006 9.916 9.975 9.698 9.774 324,963 -0.18(-1.85%)
Nov 24, 2006 9.933 10.02 9.893 9.958 31,344 -0.04(-0.40%)
Nov 22, 2006 9.953 10.06 9.930 9.998 103,179 -0.07(-0.70%)
Nov 21, 2006 10.09 10.13 9.995 10.07 106,250 +0.01(+0.11%)
Nov 20, 2006 10.03 10.10 9.961 10.06 138,331 +0.01(+0.06%)
Nov 17, 2006 10.06 10.06 9.947 10.05 178,356 -0.01(-0.11%)
Nov 16, 2006 10.03 10.07 9.944 10.06 128,327 +0.09(+0.88%)
Nov 15, 2006 9.856 9.992 9.783 9.975 330,319 +0.13(+1.32%)
Nov 14, 2006 9.681 9.848 9.647 9.845 277,747 +0.17(+1.76%)
Nov 13, 2006 9.621 9.720 9.564 9.675 206,747 +0.06(+0.62%)
Nov 10, 2006 9.559 9.615 9.448 9.615 139,140 +0.03(+0.30%)
Nov 09, 2006 9.683 9.689 9.474 9.587 129,779 -0.09(-0.91%)
Nov 08, 2006 9.596 9.732 9.576 9.675 151,452 +0.05(+0.56%)
Nov 07, 2006 9.757 9.802 9.618 9.621 1,017,316 -0.14(-1.45%)
Nov 06, 2006 9.692 9.774 9.672 9.763 143,755 +0.08(+0.85%)
Nov 03, 2006 9.669 9.723 9.491 9.681 195,386 +0.07(+0.68%)
Nov 02, 2006 9.584 9.726 9.545 9.615 217,899 -0.04(-0.41%)
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.