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, 2005 5.635 5.740 5.635 5.740 237,985 +0.01(+0.19%)
Feb 25, 2005 5.643 5.730 5.626 5.730 544,891 +0.06(+1.12%)
Feb 24, 2005 5.561 5.682 5.530 5.666 536,891 +0.11(+1.89%)
Feb 23, 2005 5.530 5.586 5.494 5.561 251,380 +0.03(+0.46%)
Feb 22, 2005 5.604 5.604 5.532 5.536 337,571 -0.07(-1.32%)
Feb 18, 2005 5.702 5.702 5.603 5.610 352,778 -0.05(-0.90%)
Feb 17, 2005 5.757 5.764 5.633 5.661 187,336 -0.08(-1.42%)
Feb 16, 2005 5.710 5.771 5.628 5.742 165,183 +0.08(+1.47%)
Feb 15, 2005 5.672 5.711 5.653 5.659 145,152 -0.06(-1.02%)
Feb 14, 2005 5.679 5.737 5.643 5.717 223,089 -0.02(-0.38%)
Feb 11, 2005 5.641 5.751 5.621 5.739 187,744 +0.06(+0.99%)
Feb 10, 2005 5.784 5.784 5.644 5.682 153,947 -0.07(-1.14%)
Feb 09, 2005 5.849 5.849 5.739 5.748 252,160 -0.07(-1.18%)
Feb 08, 2005 5.802 5.838 5.777 5.817 180,700 +0.03(+0.60%)
Feb 07, 2005 5.862 5.878 5.769 5.782 177,061 -0.07(-1.21%)
Feb 04, 2005 5.739 5.853 5.693 5.853 268,320 +0.12(+2.06%)
Feb 03, 2005 5.780 5.793 5.719 5.735 142,905 -0.07(-1.13%)
Feb 02, 2005 5.768 5.802 5.724 5.800 126,938 -0.02(-0.31%)
Feb 01, 2005 5.726 5.818 5.693 5.818 237,546 +0.04(+0.69%)
Jan 31, 2005 5.706 5.779 5.643 5.779 199,525 +0.16(+2.81%)
Jan 28, 2005 5.675 5.684 5.577 5.621 162,174 -0.07(-1.21%)
Jan 27, 2005 5.623 5.711 5.623 5.690 184,188 +0.02(+0.40%)
Jan 26, 2005 5.577 5.670 5.577 5.667 132,704 +0.05(+0.82%)
Jan 25, 2005 5.652 5.719 5.534 5.621 173,411 +0.01(+0.26%)
Jan 24, 2005 5.713 5.715 5.563 5.606 270,232 -0.02(-0.35%)
Jan 21, 2005 5.681 5.740 5.619 5.626 254,445 +0.01(+0.10%)
Jan 20, 2005 5.695 5.699 5.621 5.621 301,041 -0.09(-1.56%)
Jan 19, 2005 5.880 5.880 5.682 5.710 233,911 -0.10(-1.65%)
Jan 18, 2005 5.682 5.844 5.637 5.806 258,684 +0.06(+1.04%)
Jan 14, 2005 5.757 5.806 5.708 5.746 111,828 +0.03(+0.54%)
Jan 13, 2005 5.847 5.849 5.693 5.715 101,886 -0.15(-2.54%)
Jan 12, 2005 5.949 5.951 5.768 5.864 169,054 -0.07(-1.22%)
Jan 11, 2005 5.884 6.016 5.840 5.936 387,599 +0.04(+0.65%)
Jan 10, 2005 5.884 5.942 5.802 5.898 298,632 +0.12(+2.01%)
Jan 07, 2005 5.849 5.882 5.757 5.782 375,192 -0.14(-2.33%)
Jan 06, 2005 6.000 6.036 5.918 5.920 214,350 -0.03(-0.46%)
Jan 05, 2005 6.065 6.118 5.944 5.947 314,869 -0.17(-2.70%)
Jan 04, 2005 6.286 6.304 6.060 6.112 280,942 -0.04(-0.65%)
Jan 03, 2005 6.255 6.342 6.125 6.152 218,742 -0.02(-0.32%)
Dec 31, 2004 6.219 6.274 6.170 6.172 146,779 -0.08(-1.30%)
Dec 30, 2004 6.259 6.283 6.226 6.254 66,182 +0.03(+0.52%)
Dec 29, 2004 6.246 6.319 6.216 6.221 110,010 -0.08(-1.24%)
Dec 28, 2004 6.119 6.299 6.116 6.299 104,422 +0.16(+2.63%)
Dec 27, 2004 6.306 6.306 6.128 6.138 139,131 -0.14(-2.22%)
Dec 23, 2004 6.203 6.310 6.203 6.277 204,137 +0.00(+0.00%)
Dec 22, 2004 6.114 6.277 6.114 6.277 591,234 +0.07(+1.08%)
Dec 21, 2004 6.092 6.210 6.020 6.210 176,487 +0.12(+1.96%)
Dec 20, 2004 6.056 6.099 6.003 6.090 177,076 +0.03(+0.57%)
Dec 17, 2004 6.110 6.110 5.985 6.056 203,549 -0.04(-0.62%)
Dec 16, 2004 6.165 6.228 6.040 6.094 240,906 -0.13(-2.13%)
Dec 15, 2004 6.183 6.226 6.177 6.226 191,783 -0.01(-0.09%)
Dec 14, 2004 6.185 6.255 6.165 6.232 235,611 +0.04(+0.67%)
Dec 13, 2004 6.246 6.266 6.138 6.190 338,856 -0.06(-0.99%)
Dec 10, 2004 6.134 6.268 6.110 6.252 657,711 +0.08(+1.26%)
Dec 09, 2004 6.239 6.239 6.074 6.174 255,319 +0.01(+0.15%)
Dec 08, 2004 6.139 6.228 6.130 6.165 237,964 +0.03(+0.44%)
Dec 07, 2004 6.364 6.380 6.114 6.138 426,806 -0.13(-2.00%)
Dec 06, 2004 6.284 6.308 6.221 6.263 112,658 -0.05(-0.75%)
Dec 03, 2004 6.299 6.361 6.281 6.310 158,545 -0.03(-0.54%)
Dec 02, 2004 6.400 6.446 6.326 6.344 322,090 -0.08(-1.27%)
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.