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, 2010 8.740 8.852 8.544 8.714 949,710 -0.11(-1.26%)
Nov 29, 2010 8.754 8.931 8.695 8.825 588,705 +0.01(+0.07%)
Nov 26, 2010 8.832 8.956 8.819 8.819 289,307 -0.10(-1.10%)
Nov 24, 2010 8.754 8.917 8.917 8.917 500,235 +0.22(+2.56%)
Nov 23, 2010 8.492 8.786 8.472 8.695 777,871 +0.03(+0.38%)
Nov 22, 2010 8.695 8.721 8.499 8.662 440,798 -0.05(-0.53%)
Nov 19, 2010 8.760 8.806 8.701 8.708 484,119 -0.05(-0.60%)
Nov 18, 2010 8.695 8.786 8.590 8.760 556,480 +0.16(+1.82%)
Nov 17, 2010 8.793 8.838 8.551 8.603 356,360 -0.19(-2.16%)
Nov 16, 2010 8.812 8.852 8.727 8.793 713,635 -0.07(-0.81%)
Nov 15, 2010 8.754 8.969 8.754 8.865 520,906 +0.14(+1.65%)
Nov 12, 2010 8.727 8.826 8.721 8.721 1,100,256 -0.11(-1.26%)
Nov 11, 2010 8.838 8.871 8.760 8.832 803,871 -0.10(-1.17%)
Nov 10, 2010 8.747 8.937 8.701 8.937 424,317 +0.22(+2.55%)
Nov 09, 2010 8.904 8.950 8.695 8.714 466,940 -0.18(-1.99%)
Nov 08, 2010 8.923 8.982 8.799 8.891 341,484 -0.07(-0.80%)
Nov 05, 2010 8.923 9.217 8.832 8.963 572,791 +0.04(+0.44%)
Nov 04, 2010 8.976 9.048 8.754 8.923 1,275,174 +0.10(+1.11%)
Nov 03, 2010 8.740 8.825 8.642 8.825 725,048 +0.12(+1.35%)
Nov 02, 2010 8.610 8.727 8.544 8.708 567,830 +0.20(+2.38%)
Nov 01, 2010 8.505 8.570 8.394 8.505 1,008,437 +0.01(+0.08%)
Oct 29, 2010 8.531 8.590 8.499 8.499 402,451 -0.05(-0.61%)
Oct 28, 2010 8.701 8.767 8.544 8.551 542,999 -0.14(-1.65%)
Oct 27, 2010 8.597 8.780 8.597 8.695 530,018 -0.01(-0.15%)
Oct 25, 2010 8.969 8.969 8.597 8.708 1,340,897 -0.22(-2.42%)
Oct 22, 2010 9.250 9.388 8.897 8.923 1,291,733 -0.32(-3.47%)
Oct 21, 2010 9.675 9.767 9.123 9.244 1,113,046 -0.36(-3.74%)
Oct 20, 2010 9.714 9.741 9.545 9.603 503,220 -0.08(-0.81%)
Oct 19, 2010 9.701 9.937 9.616 9.682 554,477 -0.18(-1.79%)
Oct 18, 2010 9.590 9.865 9.584 9.858 359,606 +0.29(+3.08%)
Oct 15, 2010 9.832 9.845 9.545 9.564 511,498 -0.17(-1.75%)
Oct 14, 2010 9.773 9.813 9.584 9.734 665,226 -0.08(-0.80%)
Oct 13, 2010 9.551 9.878 9.420 9.813 722,625 +0.30(+3.16%)
Oct 12, 2010 9.499 9.564 9.414 9.512 365,151 +0.01(+0.14%)
Oct 11, 2010 9.630 9.649 9.499 9.499 267,835 -0.15(-1.56%)
Oct 08, 2010 9.538 9.714 9.486 9.649 419,459 +0.11(+1.17%)
Oct 07, 2010 9.649 9.662 9.492 9.538 405,833 +0.01(+0.07%)
Oct 06, 2010 9.583 9.693 9.499 9.531 519,426 -0.08(-0.88%)
Oct 05, 2010 9.421 9.648 9.311 9.616 463,721 +0.32(+3.41%)
Oct 04, 2010 9.460 9.493 9.259 9.298 665,902 -0.18(-1.91%)
Oct 01, 2010 9.544 9.590 9.395 9.480 859,792 +0.03(+0.29%)
Sep 30, 2010 9.441 9.635 9.382 9.452 1,031,404 +0.08(+0.88%)
Sep 29, 2010 9.259 9.389 9.201 9.369 463,219 +0.05(+0.56%)
Sep 28, 2010 9.201 9.324 9.149 9.318 740,975 +0.12(+1.34%)
Sep 27, 2010 9.220 9.292 9.078 9.194 598,328 -0.05(-0.49%)
Sep 24, 2010 9.039 9.240 8.955 9.240 570,345 +0.33(+3.71%)
Sep 23, 2010 8.955 9.201 8.909 8.909 681,269 -0.12(-1.36%)
Sep 22, 2010 9.052 9.188 8.935 9.033 637,343 -0.06(-0.71%)
Sep 21, 2010 9.305 9.363 9.097 9.097 429,657 -0.19(-2.02%)
Sep 20, 2010 9.052 9.285 8.974 9.285 783,207 +0.25(+2.80%)
Sep 17, 2010 9.162 9.162 8.909 9.033 1,212,783 -0.10(-1.06%)
Sep 15, 2010 9.097 9.156 9.052 9.130 611,786 +0.01(+0.07%)
Sep 14, 2010 9.292 9.292 9.104 9.123 392,407 -0.17(-1.88%)
Sep 13, 2010 9.253 9.382 9.227 9.298 746,977 +0.17(+1.85%)
Sep 10, 2010 9.182 9.233 9.071 9.130 281,051 -0.03(-0.28%)
Sep 09, 2010 9.285 9.331 9.084 9.156 525,688 +0.03(+0.28%)
Sep 08, 2010 9.071 9.220 9.058 9.130 630,798 +0.09(+1.00%)
Sep 07, 2010 9.246 9.324 8.981 9.039 564,778 -0.27(-2.86%)
Sep 03, 2010 9.356 9.408 9.259 9.305 649,426 +0.03(+0.35%)
Sep 02, 2010 9.253 9.337 9.078 9.272 453,328 +0.04(+0.42%)
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.