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 (%)
Feb 28, 2003 3.219 3.221 3.179 3.181 32,356 -0.04(-1.26%)
Feb 27, 2003 3.210 3.264 3.165 3.221 91,810 +0.03(+0.90%)
Feb 26, 2003 3.186 3.223 3.165 3.192 78,463 -0.04(-1.26%)
Feb 25, 2003 3.166 3.254 3.165 3.233 66,734 +0.03(+0.86%)
Feb 24, 2003 3.199 3.266 3.169 3.206 85,743 -0.06(-1.97%)
Feb 21, 2003 3.167 3.270 3.167 3.270 66,330 +0.11(+3.33%)
Feb 20, 2003 3.174 3.191 3.165 3.165 63,903 -0.03(-1.03%)
Feb 19, 2003 3.191 3.198 3.170 3.198 46,916 +0.01(+0.41%)
Feb 18, 2003 3.173 3.195 3.165 3.185 41,658 +0.02(+0.58%)
Feb 14, 2003 3.160 3.173 3.158 3.166 34,782 +0.01(+0.17%)
Feb 13, 2003 3.160 3.165 3.156 3.161 41,658 +0.00(+0.08%)
Feb 12, 2003 3.154 3.171 3.154 3.158 98,281 -0.01(-0.29%)
Feb 11, 2003 3.154 3.170 3.125 3.167 78,059 -0.00(-0.08%)
Feb 10, 2003 3.156 3.200 3.120 3.170 75,632 +0.03(+0.92%)
Feb 07, 2003 3.190 3.190 3.140 3.141 62,285 -0.02(-0.54%)
Feb 06, 2003 3.190 3.190 3.158 3.158 82,508 -0.01(-0.33%)
Feb 05, 2003 3.165 3.196 3.152 3.169 69,565 -0.01(-0.17%)
Feb 04, 2003 3.161 3.189 3.156 3.174 54,196 +0.00(+0.12%)
Feb 03, 2003 3.141 3.174 3.141 3.170 82,912 -0.02(-0.62%)
Jan 31, 2003 3.163 3.195 3.152 3.190 111,224 +0.02(+0.70%)
Jan 30, 2003 3.215 3.216 3.165 3.167 48,829 -0.04(-1.36%)
Jan 29, 2003 3.211 3.218 3.167 3.211 148,029 +0.03(+0.87%)
Jan 28, 2003 3.208 3.208 3.140 3.183 69,565 +0.01(+0.37%)
Jan 27, 2003 3.145 3.204 3.105 3.171 61,881 +0.03(+0.83%)
Jan 24, 2003 3.231 3.231 3.145 3.145 63,094 -0.08(-2.61%)
Jan 23, 2003 3.232 3.244 3.179 3.229 98,281 +0.02(+0.62%)
Jan 22, 2003 3.203 3.232 3.165 3.210 155,309 +0.02(+0.54%)
Jan 21, 2003 3.235 3.235 3.186 3.192 42,467 -0.03(-0.90%)
Jan 17, 2003 3.237 3.249 3.208 3.221 105,966 +0.01(+0.45%)
Jan 16, 2003 3.224 3.231 3.204 3.207 74,419 +0.02(+0.50%)
Jan 15, 2003 3.240 3.277 3.191 3.191 71,587 -0.09(-2.62%)
Jan 14, 2003 3.240 3.277 3.229 3.277 93,023 +0.06(+1.72%)
Jan 13, 2003 3.229 3.269 3.198 3.221 91,406 -0.02(-0.57%)
Jan 10, 2003 3.191 3.297 3.165 3.240 129,828 +0.01(+0.20%)
Jan 09, 2003 3.165 3.264 3.165 3.233 194,136 +0.06(+1.95%)
Jan 08, 2003 3.165 3.216 3.138 3.171 118,908 -0.01(-0.25%)
Jan 07, 2003 3.229 3.307 3.153 3.179 301,316 -0.03(-0.78%)
Jan 06, 2003 3.138 3.228 3.112 3.204 338,930 +0.09(+2.97%)
Jan 03, 2003 3.149 3.165 3.083 3.112 120,931 -0.02(-0.51%)
Jan 02, 2003 3.099 3.128 3.086 3.128 137,109 +0.02(+0.68%)
Dec 31, 2002 3.079 3.140 3.079 3.107 302,125 +0.02(+0.77%)
Dec 30, 2002 3.086 3.129 3.079 3.083 107,988 -0.02(-0.51%)
Dec 27, 2002 3.088 3.132 3.072 3.099 68,756 -0.03(-1.05%)
Dec 26, 2002 3.145 3.152 3.080 3.132 48,938 -0.01(-0.47%)
Dec 24, 2002 3.105 3.161 3.105 3.147 58,645 -0.02(-0.49%)
Dec 23, 2002 3.123 3.165 3.099 3.162 134,277 +0.03(+0.97%)
Dec 20, 2002 3.123 3.163 3.062 3.132 172,296 +0.04(+1.24%)
Dec 19, 2002 3.050 3.127 3.050 3.094 88,170 +0.02(+0.60%)
Dec 18, 2002 3.059 3.105 3.059 3.075 302,934 -0.01(-0.17%)
Dec 17, 2002 3.070 3.087 3.069 3.080 243,884 -0.03(-0.81%)
Dec 16, 2002 3.091 3.105 3.091 3.105 133,469 +0.04(+1.42%)
Dec 13, 2002 3.062 3.072 3.061 3.062 74,823 -0.03(-1.06%)
Dec 12, 2002 3.086 3.095 3.066 3.095 14,560 +0.01(+0.47%)
Dec 11, 2002 3.041 3.098 3.061 3.080 74,419 -0.02(-0.51%)
Dec 10, 2002 3.041 3.098 3.041 3.096 180,789 +0.05(+1.56%)
Dec 09, 2002 3.058 3.062 3.033 3.049 179,576 -0.01(-0.34%)
Dec 06, 2002 3.033 3.059 3.020 3.059 30,738 -0.00(-0.04%)
Dec 05, 2002 3.057 3.066 3.051 3.061 75,632 +0.00(+0.09%)
Dec 04, 2002 3.033 3.066 3.033 3.058 102,326 -0.00(-0.04%)
Dec 03, 2002 3.041 3.084 3.039 3.059 54,196 -0.02(-0.69%)
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.