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, 2011 10.21 10.31 10.18 10.30 819,106 +0.13(+1.23%)
Feb 25, 2011 9.895 10.18 9.895 10.18 745,895 +0.29(+2.93%)
Feb 24, 2011 9.790 9.928 9.764 9.889 1,093,915 +0.10(+1.01%)
Feb 23, 2011 9.764 9.875 9.698 9.790 1,041,695 +0.06(+0.61%)
Feb 22, 2011 9.605 9.783 9.553 9.731 1,061,601 +0.03(+0.34%)
Feb 18, 2011 9.619 9.757 9.612 9.698 503,143 +0.15(+1.59%)
Feb 17, 2011 9.507 9.586 9.421 9.546 385,623 +0.05(+0.49%)
Feb 16, 2011 9.401 9.500 9.342 9.500 444,166 +0.11(+1.12%)
Feb 15, 2011 9.434 9.493 9.388 9.394 896,768 -0.09(-0.97%)
Feb 14, 2011 9.523 9.605 9.454 9.487 427,488 -0.04(-0.42%)
Feb 11, 2011 9.315 9.539 9.296 9.526 459,186 +0.16(+1.76%)
Feb 10, 2011 9.296 9.375 9.249 9.361 602,457 +0.01(+0.14%)
Feb 09, 2011 9.282 9.355 9.276 9.348 707,008 +0.01(+0.14%)
Feb 08, 2011 9.296 9.454 9.256 9.335 326,602 +0.02(+0.21%)
Feb 07, 2011 9.289 9.374 9.289 9.315 557,005 +0.01(+0.14%)
Feb 04, 2011 9.309 9.394 9.263 9.302 560,406 -0.03(-0.28%)
Feb 03, 2011 9.256 9.365 9.210 9.329 526,062 +0.04(+0.43%)
Feb 02, 2011 9.381 9.388 9.282 9.289 602,204 -0.11(-1.19%)
Feb 01, 2011 9.315 9.460 9.249 9.401 1,117,289 +0.10(+1.06%)
Jan 31, 2011 9.269 9.368 9.230 9.302 1,025,315 -0.22(-2.35%)
Jan 28, 2011 9.882 9.895 9.335 9.526 1,445,823 -0.42(-4.24%)
Jan 27, 2011 9.869 9.961 9.803 9.948 386,254 +0.03(+0.33%)
Jan 26, 2011 9.988 10.00 9.797 9.915 418,285 +0.00(+0.00%)
Jan 25, 2011 9.876 9.961 9.770 9.915 688,674 -0.02(-0.20%)
Jan 24, 2011 9.915 10.05 9.902 9.935 546,898 +0.04(+0.40%)
Jan 21, 2011 10.08 10.09 9.876 9.895 940,659 -0.11(-1.12%)
Jan 20, 2011 9.902 10.09 9.889 10.01 688,279 +0.03(+0.26%)
Jan 19, 2011 10.17 10.23 9.948 9.981 719,185 -0.24(-2.32%)
Jan 18, 2011 9.810 10.27 9.810 10.22 532,724 -0.05(-0.51%)
Jan 14, 2011 9.625 10.35 9.625 10.27 927,416 +0.65(+6.71%)
Jan 13, 2011 9.764 9.783 9.566 9.625 417,803 -0.16(-1.62%)
Jan 12, 2011 9.823 9.902 9.586 9.783 506,803 +0.07(+0.68%)
Jan 11, 2011 9.915 9.988 9.704 9.717 440,066 -0.16(-1.67%)
Jan 10, 2011 9.731 9.915 9.572 9.882 482,787 +0.15(+1.49%)
Jan 07, 2011 10.14 10.22 9.737 9.737 710,712 -0.40(-3.97%)
Jan 06, 2011 10.15 10.27 10.02 10.14 747,938 -0.05(-0.51%)
Jan 05, 2011 10.05 10.22 10.01 10.19 453,277 +0.16(+1.56%)
Jan 04, 2011 10.21 10.24 9.858 10.03 511,989 -0.11(-1.10%)
Jan 03, 2011 9.996 10.33 9.996 10.15 649,899 +0.27(+2.71%)
Dec 31, 2010 10.08 10.10 9.871 9.878 417,044 -0.21(-2.07%)
Dec 30, 2010 10.09 10.20 10.07 10.09 350,937 -0.03(-0.26%)
Dec 29, 2010 10.32 10.32 10.11 10.11 286,240 -0.19(-1.84%)
Dec 28, 2010 10.23 10.31 10.03 10.30 424,879 +0.08(+0.83%)
Dec 27, 2010 10.16 10.28 10.13 10.22 233,006 -0.01(-0.06%)
Dec 23, 2010 10.22 10.26 10.15 10.22 628,670 +0.03(+0.32%)
Dec 22, 2010 9.826 10.29 9.826 10.19 726,967 +0.35(+3.52%)
Dec 21, 2010 9.649 9.865 9.551 9.845 618,381 +0.23(+2.38%)
Dec 20, 2010 9.499 9.701 9.492 9.616 549,116 +0.14(+1.52%)
Dec 17, 2010 9.446 9.558 9.381 9.473 1,367,071 +0.02(+0.21%)
Dec 16, 2010 9.460 9.630 9.414 9.453 561,606 -0.01(-0.07%)
Dec 15, 2010 9.479 9.623 9.414 9.460 440,001 -0.01(-0.14%)
Dec 14, 2010 9.394 9.597 9.300 9.473 529,044 +0.12(+1.33%)
Dec 13, 2010 9.401 9.525 9.244 9.348 429,523 -0.03(-0.35%)
Dec 10, 2010 9.257 9.381 9.198 9.381 408,508 +0.12(+1.27%)
Dec 09, 2010 9.263 9.316 9.152 9.263 402,172 +0.08(+0.85%)
Dec 08, 2010 8.969 9.211 8.923 9.185 843,194 +0.25(+2.85%)
Dec 07, 2010 8.950 9.008 8.904 8.930 624,512 +0.06(+0.66%)
Dec 06, 2010 8.852 8.904 8.788 8.871 850,472 -0.02(-0.22%)
Dec 03, 2010 8.721 8.910 8.629 8.891 569,636 +0.09(+1.04%)
Dec 02, 2010 8.812 8.852 8.623 8.799 711,551 -0.03(-0.30%)
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.