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 (%)
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%)
Sep 01, 2010 9.130 9.240 8.987 9.233 1,051,641 +0.27(+2.96%)
Aug 31, 2010 8.987 9.123 8.929 8.968 882,300 +0.02(+0.22%)
Aug 30, 2010 9.279 9.305 8.942 8.948 485,390 -0.40(-4.23%)
Aug 27, 2010 9.259 9.350 9.071 9.344 587,394 +0.19(+2.05%)
Aug 26, 2010 9.194 9.285 9.078 9.156 680,204 -0.01(-0.14%)
Aug 25, 2010 9.091 9.188 8.909 9.169 651,187 +0.00(+0.00%)
Aug 24, 2010 9.175 9.246 8.916 9.169 714,191 -0.08(-0.88%)
Aug 23, 2010 9.395 9.518 9.246 9.250 443,034 -0.10(-1.07%)
Aug 20, 2010 9.395 9.512 9.182 9.350 624,199 -0.10(-1.10%)
Aug 19, 2010 9.842 9.888 9.408 9.454 641,742 -0.41(-4.20%)
Aug 18, 2010 9.894 9.920 9.739 9.868 538,397 -0.01(-0.13%)
Aug 17, 2010 9.862 9.985 9.784 9.881 465,540 +0.08(+0.86%)
Aug 16, 2010 9.635 9.849 9.622 9.797 448,929 +0.12(+1.20%)
Aug 13, 2010 9.706 9.817 9.674 9.680 608,354 -0.09(-0.93%)
Aug 12, 2010 9.739 9.817 9.642 9.771 658,795 -0.09(-0.92%)
Aug 11, 2010 10.15 10.15 9.817 9.862 892,646 -0.53(-5.11%)
Aug 10, 2010 10.48 10.52 10.28 10.39 394,788 -0.25(-2.31%)
Aug 09, 2010 10.37 10.65 10.32 10.64 659,599 +0.36(+3.46%)
Aug 06, 2010 10.30 10.41 10.10 10.28 367,228 -0.17(-1.61%)
Aug 05, 2010 10.58 10.60 10.32 10.45 612,658 -0.22(-2.06%)
Aug 04, 2010 10.59 10.72 10.54 10.67 374,080 +0.10(+0.98%)
Aug 03, 2010 10.53 10.76 10.46 10.57 366,371 -0.03(-0.24%)
Aug 02, 2010 10.54 10.67 10.45 10.59 422,974 +0.24(+2.32%)
Jul 30, 2010 10.50 10.61 10.33 10.35 739,239 -0.31(-2.92%)
Jul 29, 2010 10.70 10.78 10.46 10.67 493,798 +0.01(+0.12%)
Jul 28, 2010 10.78 10.89 10.65 10.65 543,947 -0.19(-1.73%)
Jul 27, 2010 10.87 11.02 10.76 10.84 571,992 +0.02(+0.18%)
Jul 26, 2010 10.60 10.83 10.52 10.82 909,343 +0.30(+2.83%)
Jul 23, 2010 9.836 10.58 9.758 10.52 1,300,359 +0.82(+8.41%)
Jul 22, 2010 9.622 9.791 9.564 9.706 605,071 +0.27(+2.81%)
Jul 21, 2010 9.881 9.953 9.421 9.441 1,156,854 -0.39(-3.96%)
Jul 20, 2010 9.460 9.836 9.428 9.829 1,026,907 +0.27(+2.78%)
Jul 19, 2010 9.616 9.732 9.421 9.564 707,928 +0.01(+0.07%)
Jul 16, 2010 9.687 9.687 9.460 9.557 1,168,316 -0.23(-2.38%)
Jul 15, 2010 9.985 10.00 9.622 9.791 696,401 -0.20(-2.01%)
Jul 14, 2010 10.13 10.17 9.940 9.991 519,585 -0.20(-1.97%)
Jul 13, 2010 10.00 10.25 9.979 10.19 910,536 +0.32(+3.28%)
Jul 12, 2010 9.868 10.03 9.829 9.868 841,024 -0.06(-0.59%)
Jul 09, 2010 9.797 9.927 9.765 9.927 721,252 +0.14(+1.39%)
Jul 08, 2010 9.874 9.874 9.591 9.791 565,679 +0.01(+0.13%)
Jul 07, 2010 9.437 9.784 9.334 9.778 925,870 +0.40(+4.32%)
Jul 06, 2010 9.649 9.810 9.309 9.373 585,333 -0.10(-1.08%)
Jul 02, 2010 9.489 9.881 9.367 9.476 953,330 +0.08(+0.82%)
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.