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 (%)
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%)
Nov 01, 2006 9.947 9.947 9.632 9.655 209,660 -0.24(-2.41%)
Oct 31, 2006 9.944 9.944 9.814 9.893 193,604 +0.00(+0.00%)
Oct 30, 2006 9.749 9.921 9.655 9.893 257,328 +0.13(+1.36%)
Oct 27, 2006 9.740 9.899 9.729 9.760 147,911 -0.10(-1.01%)
Oct 26, 2006 9.760 9.865 9.720 9.859 156,862 +0.10(+1.05%)
Oct 25, 2006 9.712 9.868 9.598 9.757 198,490 +0.03(+0.32%)
Oct 24, 2006 9.746 9.831 9.689 9.726 168,277 -0.08(-0.84%)
Oct 23, 2006 9.743 9.873 9.703 9.808 196,414 +0.04(+0.45%)
Oct 20, 2006 9.876 9.902 9.757 9.764 138,966 -0.07(-0.68%)
Oct 19, 2006 9.862 9.916 9.808 9.831 206,535 -0.03(-0.29%)
Oct 18, 2006 9.916 9.916 9.791 9.859 131,467 -0.01(-0.09%)
Oct 17, 2006 9.927 9.964 9.819 9.868 377,858 -0.14(-1.44%)
Oct 16, 2006 10.15 10.20 9.953 10.01 332,428 -0.12(-1.15%)
Oct 13, 2006 10.00 10.13 9.955 10.13 176,718 +0.14(+1.42%)
Oct 12, 2006 9.740 9.995 9.737 9.987 154,815 +0.27(+2.83%)
Oct 11, 2006 9.737 9.808 9.652 9.712 144,880 -0.07(-0.67%)
Oct 10, 2006 9.839 9.902 9.676 9.777 161,782 -0.03(-0.29%)
Oct 09, 2006 9.715 9.811 9.652 9.805 122,336 +0.03(+0.35%)
Oct 06, 2006 9.788 9.868 9.715 9.771 68,745 -0.09(-0.89%)
Oct 05, 2006 9.794 9.870 9.708 9.859 170,990 +0.06(+0.58%)
Oct 04, 2006 9.550 9.814 9.488 9.802 215,169 +0.25(+2.61%)
Oct 03, 2006 9.440 9.593 9.346 9.553 173,454 +0.06(+0.63%)
Oct 02, 2006 9.632 9.720 9.460 9.494 200,429 -0.19(-1.93%)
Sep 29, 2006 9.831 9.831 9.652 9.681 238,922 -0.11(-1.16%)
Sep 28, 2006 9.771 9.876 9.720 9.794 206,954 +0.05(+0.52%)
Sep 27, 2006 9.491 9.766 9.491 9.743 267,376 +0.22(+2.32%)
Sep 26, 2006 9.491 9.604 9.460 9.522 216,357 +0.01(+0.15%)
Sep 25, 2006 9.355 9.562 9.247 9.508 114,102 +0.17(+1.82%)
Sep 22, 2006 9.423 9.426 9.275 9.338 201,650 -0.08(-0.87%)
Sep 21, 2006 9.508 9.596 9.326 9.420 134,615 -0.08(-0.81%)
Sep 20, 2006 9.332 9.502 9.275 9.496 240,073 +0.21(+2.23%)
Sep 19, 2006 9.222 9.295 9.139 9.290 244,466 +0.04(+0.43%)
Sep 18, 2006 9.247 9.343 9.182 9.250 182,973 -0.04(-0.40%)
Sep 15, 2006 9.295 9.324 9.199 9.287 485,426 +0.07(+0.80%)
Sep 14, 2006 9.125 9.222 9.114 9.213 127,709 +0.01(+0.06%)
Sep 13, 2006 9.199 9.213 9.105 9.207 144,614 +0.02(+0.18%)
Sep 12, 2006 8.995 9.224 8.947 9.190 121,188 +0.23(+2.53%)
Sep 11, 2006 8.768 9.009 8.768 8.964 109,770 +0.14(+1.57%)
Sep 08, 2006 8.853 8.882 8.788 8.825 165,898 -0.03(-0.38%)
Sep 07, 2006 8.873 8.995 8.850 8.859 222,139 -0.10(-1.11%)
Sep 06, 2006 9.117 9.190 8.958 8.958 168,157 -0.25(-2.71%)
Sep 05, 2006 9.295 9.315 9.171 9.207 162,644 -0.06(-0.64%)
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.