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, 2011 7.970 8.051 7.691 7.718 1,032,834 -0.39(-4.86%)
Oct 28, 2011 8.425 8.432 8.004 8.112 1,891,151 -0.39(-4.64%)
Oct 27, 2011 8.248 8.656 8.078 8.507 1,337,106 +0.51(+6.38%)
Oct 26, 2011 7.847 8.058 7.738 7.997 710,340 +0.27(+3.52%)
Oct 25, 2011 7.970 8.017 7.718 7.725 701,467 -0.28(-3.48%)
Oct 24, 2011 7.936 8.078 7.854 8.004 1,126,051 +0.07(+0.86%)
Oct 21, 2011 7.766 7.942 7.616 7.936 1,222,776 +0.30(+3.92%)
Oct 20, 2011 7.534 7.704 7.392 7.636 787,168 +0.12(+1.63%)
Oct 19, 2011 7.548 7.670 7.453 7.514 950,064 -0.05(-0.63%)
Oct 18, 2011 7.228 7.664 7.154 7.562 1,086,695 +0.37(+5.20%)
Oct 17, 2011 7.494 7.494 7.154 7.188 586,855 -0.39(-5.12%)
Oct 14, 2011 7.562 7.630 7.262 7.575 591,233 +0.10(+1.27%)
Oct 13, 2011 7.562 7.562 7.262 7.480 871,070 -0.12(-1.52%)
Oct 12, 2011 7.521 7.704 7.419 7.596 1,202,852 +0.20(+2.76%)
Oct 11, 2011 7.337 7.439 7.194 7.392 1,112,886 -0.03(-0.37%)
Oct 10, 2011 7.235 7.589 7.194 7.419 2,222,384 +0.49(+7.07%)
Oct 07, 2011 7.194 7.256 6.854 6.929 1,580,769 -0.22(-3.14%)
Oct 06, 2011 6.956 7.167 6.637 7.154 1,300,781 +0.32(+4.68%)
Oct 05, 2011 6.753 6.894 6.518 6.834 1,913,120 +0.09(+1.39%)
Oct 04, 2011 6.042 6.753 6.008 6.740 1,568,277 +0.64(+10.45%)
Oct 03, 2011 6.283 6.391 6.045 6.102 1,504,259 -0.19(-2.99%)
Sep 30, 2011 6.458 6.559 6.290 6.290 785,880 -0.25(-3.80%)
Sep 29, 2011 6.404 6.565 6.317 6.539 680,676 +0.29(+4.62%)
Sep 28, 2011 6.592 6.646 6.250 6.250 921,086 -0.35(-5.29%)
Sep 27, 2011 6.599 6.713 6.525 6.599 1,066,239 +0.15(+2.40%)
Sep 26, 2011 6.263 6.458 6.176 6.445 878,159 +0.25(+4.01%)
Sep 23, 2011 6.216 6.330 6.122 6.196 861,240 -0.02(-0.32%)
Sep 22, 2011 6.142 6.297 6.069 6.216 1,366,659 -0.11(-1.70%)
Sep 21, 2011 6.727 6.780 6.297 6.324 1,475,092 -0.39(-5.80%)
Sep 20, 2011 6.827 6.928 6.713 6.713 673,331 -0.10(-1.48%)
Sep 19, 2011 7.008 7.076 6.760 6.814 884,284 -0.33(-4.61%)
Sep 16, 2011 7.136 7.170 6.935 7.143 1,043,262 +0.04(+0.57%)
Sep 15, 2011 6.995 7.102 6.941 7.102 855,046 +0.17(+2.42%)
Sep 14, 2011 6.908 7.096 6.780 6.935 2,368,307 +0.11(+1.67%)
Sep 13, 2011 6.928 6.948 6.800 6.821 3,221,621 -0.05(-0.68%)
Sep 12, 2011 6.787 7.049 6.767 6.867 1,822,632 +0.00(+0.00%)
Sep 09, 2011 7.049 7.102 6.847 6.867 627,848 -0.23(-3.31%)
Sep 08, 2011 7.358 7.398 7.055 7.102 598,498 -0.31(-4.17%)
Sep 07, 2011 7.116 7.438 7.076 7.411 564,080 +0.42(+5.95%)
Sep 06, 2011 6.901 7.055 6.847 6.995 820,481 -0.05(-0.67%)
Sep 02, 2011 7.217 7.324 7.042 7.042 751,231 -0.34(-4.64%)
Sep 01, 2011 7.733 7.834 7.364 7.384 704,462 -0.34(-4.43%)
Aug 31, 2011 7.754 7.801 7.599 7.727 1,094,733 +0.03(+0.35%)
Aug 30, 2011 7.774 7.814 7.593 7.700 1,184,039 -0.16(-2.05%)
Aug 29, 2011 7.572 7.874 7.572 7.861 487,808 +0.37(+4.93%)
Aug 26, 2011 7.304 7.546 7.170 7.492 661,284 +0.11(+1.55%)
Aug 25, 2011 7.760 8.022 7.284 7.378 1,467,369 -0.23(-3.09%)
Aug 24, 2011 7.405 7.707 7.331 7.613 2,013,564 +0.22(+3.00%)
Aug 23, 2011 6.955 7.398 6.847 7.391 1,184,592 +0.47(+6.79%)
Aug 22, 2011 7.082 7.143 6.861 6.921 874,968 +0.02(+0.29%)
Aug 19, 2011 7.096 7.257 6.821 6.901 1,165,313 -0.28(-3.84%)
Aug 18, 2011 7.539 7.552 7.149 7.176 1,304,939 -0.51(-6.64%)
Aug 17, 2011 7.740 7.848 7.619 7.686 859,128 +0.01(+0.17%)
Aug 16, 2011 7.754 7.787 7.619 7.673 614,867 -0.17(-2.22%)
Aug 15, 2011 7.754 7.861 7.700 7.848 480,051 +0.18(+2.36%)
Aug 12, 2011 7.915 8.002 7.626 7.666 1,352,342 -0.17(-2.14%)
Aug 11, 2011 7.351 7.921 7.344 7.834 1,306,487 +0.54(+7.46%)
Aug 10, 2011 7.733 7.774 7.270 7.290 1,645,359 -0.38(-4.99%)
Aug 09, 2011 7.606 7.713 7.096 7.673 1,542,700 +0.22(+2.97%)
Aug 08, 2011 8.116 8.324 7.431 7.452 1,546,126 -0.88(-10.56%)
Aug 05, 2011 8.579 8.579 8.324 8.331 1,088,121 -0.13(-1.51%)
Aug 04, 2011 8.626 8.700 8.458 8.458 1,336,863 -0.23(-2.70%)
Aug 03, 2011 8.613 8.787 8.512 8.693 998,195 +0.12(+1.41%)
Aug 02, 2011 8.714 8.774 8.573 8.573 1,161,105 -0.15(-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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.