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 (%)
Oct 31, 2002 2.975 3.092 2.975 3.009 42,467 -0.03(-1.00%)
Oct 30, 2002 2.960 3.092 2.960 3.039 69,970 +0.09(+2.90%)
Oct 29, 2002 2.978 2.978 2.896 2.954 72,801 -0.03(-0.88%)
Oct 28, 2002 2.981 3.042 2.978 2.980 63,903 -0.05(-1.74%)
Oct 25, 2002 2.966 3.033 2.916 3.033 157,736 +0.10(+3.56%)
Oct 24, 2002 2.980 2.993 2.906 2.929 48,129 -0.03(-1.16%)
Oct 23, 2002 2.926 2.980 2.879 2.963 55,409 +0.06(+2.23%)
Oct 22, 2002 2.927 2.941 2.879 2.898 72,396 -0.08(-2.74%)
Oct 21, 2002 2.875 2.980 2.829 2.980 53,387 +0.05(+1.61%)
Oct 18, 2002 2.958 2.958 2.921 2.933 52,983 -0.00(-0.13%)
Oct 17, 2002 2.894 2.967 2.864 2.937 88,979 +0.12(+4.26%)
Oct 16, 2002 2.913 2.954 2.817 2.817 182,812 -0.09(-3.00%)
Oct 15, 2002 2.785 2.930 2.785 2.904 72,801 +0.12(+4.41%)
Oct 14, 2002 2.706 2.782 2.665 2.781 73,610 +0.06(+2.28%)
Oct 11, 2002 2.644 2.722 2.644 2.719 111,628 +0.06(+2.38%)
Oct 10, 2002 2.658 2.669 2.625 2.656 167,442 +0.03(+1.21%)
Oct 09, 2002 2.651 2.670 2.624 2.624 201,109 -0.04(-1.39%)
Oct 08, 2002 2.657 2.689 2.637 2.661 168,251 -0.02(-0.74%)
Oct 07, 2002 2.815 2.819 2.637 2.681 150,051 -0.16(-5.66%)
Oct 04, 2002 2.934 2.999 2.814 2.842 95,248 -0.13(-4.32%)
Oct 03, 2002 2.972 3.042 2.922 2.970 31,951 -0.02(-0.52%)
Oct 02, 2002 2.939 3.038 2.939 2.985 78,059 -0.03(-1.05%)
Oct 01, 2002 2.964 3.066 2.912 3.017 124,599 +0.01(+0.44%)
Sep 30, 2002 3.022 3.030 2.917 3.004 74,419 -0.01(-0.26%)
Sep 27, 2002 2.975 3.066 2.971 3.012 61,072 -0.02(-0.65%)
Sep 26, 2002 2.971 3.033 2.971 3.032 40,040 +0.04(+1.32%)
Sep 25, 2002 2.967 3.029 2.947 2.992 94,641 +0.04(+1.20%)
Sep 24, 2002 2.934 3.014 2.934 2.956 45,298 +0.02(+0.58%)
Sep 23, 2002 3.017 3.051 2.934 2.939 102,326 -0.10(-3.21%)
Sep 20, 2002 2.984 3.037 2.980 3.037 233,368 +0.06(+1.86%)
Sep 19, 2002 3.000 3.018 2.922 2.981 84,530 -0.03(-1.05%)
Sep 18, 2002 2.927 3.033 2.922 3.013 166,229 +0.09(+2.93%)
Sep 17, 2002 3.026 3.053 2.927 2.927 49,747 -0.12(-3.81%)
Sep 16, 2002 3.025 3.058 3.000 3.043 60,691 +0.01(+0.35%)
Sep 13, 2002 3.013 3.059 2.985 3.033 299,698 -0.03(-0.86%)
Sep 12, 2002 3.066 3.066 3.020 3.059 156,118 -0.03(-1.07%)
Sep 11, 2002 3.092 3.099 3.047 3.092 57,432 +0.00(+0.00%)
Sep 10, 2002 3.039 3.092 3.007 3.092 76,845 +0.01(+0.30%)
Sep 09, 2002 3.033 3.083 2.991 3.083 154,096 +0.05(+1.61%)
Sep 06, 2002 2.926 3.058 2.926 3.034 75,114 +0.13(+4.59%)
Sep 05, 2002 2.954 2.980 2.901 2.901 81,699 -0.05(-1.83%)
Sep 04, 2002 2.835 2.988 2.835 2.955 105,157 +0.12(+4.28%)
Sep 03, 2002 2.971 2.975 2.826 2.834 95,183 -0.15(-5.12%)
Aug 30, 2002 3.066 3.109 2.987 2.987 66,297 -0.10(-3.21%)
Aug 29, 2002 3.016 3.086 3.016 3.086 155,309 +0.04(+1.43%)
Aug 28, 2002 3.064 3.066 3.008 3.042 109,201 +0.04(+1.18%)
Aug 27, 2002 3.071 3.099 3.007 3.007 58,241 -0.09(-2.98%)
Aug 26, 2002 3.094 3.099 3.065 3.099 4,287,186 +0.03(+1.08%)
Aug 23, 2002 3.063 3.096 3.063 3.066 85,861 -0.02(-0.73%)
Aug 22, 2002 3.037 3.096 3.036 3.088 69,970 +0.05(+1.61%)
Aug 21, 2002 3.051 3.092 3.033 3.039 3,680,509 -0.04(-1.25%)
Aug 20, 2002 3.092 3.092 3.051 3.078 101,921 +0.03(+1.00%)
Aug 16, 2002 3.045 3.095 3.033 3.047 32,760 -0.04(-1.45%)
Aug 15, 2002 3.091 3.092 3.045 3.092 50,556 +0.01(+0.43%)
Aug 14, 2002 2.951 3.092 2.929 3.079 69,970 +0.13(+4.38%)
Aug 13, 2002 3.080 3.119 2.927 2.950 10,798,856 -0.15(-4.81%)
Aug 12, 2002 3.079 3.144 3.079 3.099 115,268 +0.02(+0.69%)
Aug 07, 2002 3.079 3.079 3.043 3.078 33,165 -0.00(-0.04%)
Aug 06, 2002 2.970 3.079 2.956 3.079 95,855 +0.12(+4.19%)
Aug 05, 2002 2.987 3.012 2.955 2.955 16,279 -0.03(-1.06%)
Aug 02, 2002 2.985 3.039 2.985 2.987 69,060 -0.05(-1.77%)
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.