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 (%)
Jun 30, 2006 8.528 8.528 8.244 8.292 612,368 -0.21(-2.43%)
Jun 29, 2006 8.145 8.499 8.145 8.499 335,091 +0.28(+3.45%)
Jun 28, 2006 8.230 8.239 8.060 8.216 219,134 +0.04(+0.52%)
Jun 27, 2006 8.213 8.278 8.171 8.173 359,618 -0.04(-0.45%)
Jun 26, 2006 8.037 8.213 7.955 8.210 190,371 +0.24(+2.98%)
Jun 23, 2006 8.202 8.205 7.941 7.972 248,179 -0.23(-2.76%)
Jun 22, 2006 8.188 8.346 8.040 8.199 219,073 -0.03(-0.38%)
Jun 21, 2006 8.131 8.307 8.108 8.230 222,880 +0.07(+0.80%)
Jun 20, 2006 8.057 8.281 8.054 8.165 292,377 +0.07(+0.91%)
Jun 19, 2006 8.409 8.437 8.063 8.091 171,553 -0.31(-3.71%)
Jun 16, 2006 8.386 8.494 8.295 8.403 1,288,246 +0.04(+0.44%)
Jun 15, 2006 8.239 8.440 8.239 8.366 179,989 +0.20(+2.50%)
Jun 14, 2006 8.173 8.372 8.094 8.162 193,783 -0.03(-0.35%)
Jun 13, 2006 8.142 8.329 8.122 8.190 219,579 -0.07(-0.86%)
Jun 12, 2006 8.278 8.366 8.213 8.261 173,026 +0.00(+0.03%)
Jun 09, 2006 8.394 8.420 8.239 8.258 110,526 -0.08(-0.95%)
Jun 08, 2006 8.207 8.431 8.083 8.338 158,384 +0.09(+1.06%)
Jun 07, 2006 8.185 8.380 8.145 8.250 182,648 +0.11(+1.32%)
Jun 06, 2006 8.210 8.287 8.066 8.142 410,906 -0.03(-0.31%)
Jun 05, 2006 8.437 8.485 8.111 8.168 322,728 -0.33(-3.87%)
Jun 02, 2006 8.530 8.556 8.383 8.496 293,085 -0.01(-0.07%)
Jun 01, 2006 8.253 8.508 8.250 8.502 215,863 +0.21(+2.56%)
May 31, 2006 8.210 8.298 8.103 8.290 276,403 +0.14(+1.67%)
May 30, 2006 8.403 8.499 8.111 8.154 194,852 -0.27(-3.26%)
May 26, 2006 8.564 8.630 8.400 8.428 279,792 -0.12(-1.46%)
May 25, 2006 8.468 8.556 8.383 8.553 275,667 +0.16(+1.96%)
May 24, 2006 8.202 8.448 8.151 8.389 350,062 +0.18(+2.17%)
May 23, 2006 8.352 8.471 8.165 8.210 209,935 -0.08(-1.02%)
May 22, 2006 8.179 8.482 8.083 8.295 407,515 +0.06(+0.69%)
May 19, 2006 8.125 8.400 8.026 8.239 171,162 +0.10(+1.18%)
May 18, 2006 8.224 8.375 8.142 8.142 180,107 -0.07(-0.83%)
May 17, 2006 8.219 8.360 8.077 8.210 192,722 -0.10(-1.16%)
May 16, 2006 8.423 8.443 8.270 8.307 135,811 -0.06(-0.71%)
May 15, 2006 8.270 8.403 8.216 8.366 182,476 +0.05(+0.54%)
May 12, 2006 8.468 8.499 8.315 8.321 242,859 -0.20(-2.39%)
May 11, 2006 8.709 8.712 8.525 8.525 337,444 -0.16(-1.83%)
May 10, 2006 8.627 8.782 8.627 8.683 127,704 -0.01(-0.16%)
May 09, 2006 8.706 8.712 8.607 8.697 277,246 +0.00(+0.03%)
May 08, 2006 8.760 8.768 8.610 8.695 188,138 -0.04(-0.49%)
May 05, 2006 8.635 8.782 8.632 8.737 226,855 +0.09(+1.05%)
May 04, 2006 8.644 8.706 8.584 8.646 172,529 -0.02(-0.26%)
May 03, 2006 8.712 8.712 8.569 8.669 351,620 -0.05(-0.55%)
May 02, 2006 8.556 8.765 8.471 8.717 272,478 +0.14(+1.69%)
May 01, 2006 8.675 8.805 8.562 8.573 451,157 -0.03(-0.33%)
Apr 28, 2006 8.525 8.692 8.445 8.601 338,150 +0.01(+0.16%)
Apr 27, 2006 8.712 8.712 8.321 8.587 738,592 -0.13(-1.46%)
Apr 26, 2006 8.562 8.808 8.556 8.714 194,969 +0.19(+2.19%)
Apr 25, 2006 8.485 8.533 8.358 8.528 129,436 +0.03(+0.30%)
Apr 24, 2006 8.664 8.754 8.482 8.502 176,713 -0.22(-2.47%)
Apr 21, 2006 9.009 9.009 8.627 8.717 241,091 -0.18(-2.01%)
Apr 20, 2006 8.984 8.992 8.689 8.896 147,894 -0.06(-0.70%)
Apr 19, 2006 8.918 8.995 8.904 8.958 132,024 +0.11(+1.25%)
Apr 18, 2006 8.525 8.848 8.533 8.848 216,228 +0.32(+3.79%)
Apr 17, 2006 8.624 8.723 8.389 8.525 211,505 -0.08(-0.89%)
Apr 13, 2006 8.437 8.678 8.414 8.601 251,227 +0.15(+1.78%)
Apr 12, 2006 8.409 8.513 8.369 8.451 94,228 +0.04(+0.51%)
Apr 11, 2006 8.562 8.562 8.380 8.409 196,887 -0.13(-1.53%)
Apr 10, 2006 8.499 8.683 8.474 8.539 283,689 +0.03(+0.37%)
Apr 07, 2006 8.740 8.768 8.491 8.508 233,484 -0.14(-1.61%)
Apr 06, 2006 8.689 8.763 8.567 8.646 113,498 -0.02(-0.23%)
Apr 05, 2006 8.802 8.811 8.666 8.666 168,604 -0.06(-0.68%)
Apr 04, 2006 8.782 8.825 8.692 8.726 118,661 -0.06(-0.68%)
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.