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 (%)
Apr 30, 2004 4.620 4.620 4.446 4.453 188,253 -0.08(-1.85%)
Apr 29, 2004 4.618 4.642 4.489 4.537 133,469 -0.00(-0.10%)
Apr 28, 2004 4.534 4.617 4.484 4.542 114,717 -0.05(-1.07%)
Apr 27, 2004 4.534 4.592 4.513 4.591 148,544 +0.09(+1.93%)
Apr 26, 2004 4.526 4.588 4.482 4.504 147,808 -0.06(-1.40%)
Apr 23, 2004 4.627 4.627 4.546 4.568 63,976 -0.06(-1.19%)
Apr 22, 2004 4.547 4.642 4.473 4.623 117,658 +0.08(+1.79%)
Apr 21, 2004 4.440 4.543 4.440 4.542 78,684 +0.09(+2.02%)
Apr 20, 2004 4.498 4.591 4.442 4.452 122,806 -0.08(-1.70%)
Apr 19, 2004 4.504 4.546 4.460 4.529 100,377 +0.06(+1.36%)
Apr 16, 2004 4.540 4.597 4.468 4.468 171,708 -0.03(-0.58%)
Apr 15, 2004 4.604 4.645 4.469 4.494 165,825 -0.07(-1.62%)
Apr 14, 2004 4.625 4.625 4.534 4.568 212,520 -0.03(-0.63%)
Apr 13, 2004 4.643 4.700 4.597 4.597 162,883 -0.06(-1.22%)
Apr 12, 2004 4.649 4.707 4.642 4.653 85,302 -0.01(-0.12%)
Apr 08, 2004 4.714 4.714 4.656 4.659 63,976 -0.02(-0.37%)
Apr 07, 2004 4.660 4.690 4.584 4.676 45,960 +0.06(+1.26%)
Apr 06, 2004 4.614 4.700 4.608 4.618 101,480 -0.08(-1.61%)
Apr 05, 2004 4.616 4.700 4.616 4.694 109,937 -0.02(-0.40%)
Apr 02, 2004 4.698 4.714 4.624 4.713 142,293 +0.03(+0.71%)
Apr 01, 2004 4.614 4.700 4.614 4.679 134,939 +0.00(+0.03%)
Mar 31, 2004 4.613 4.678 4.556 4.678 114,349 +0.09(+2.06%)
Mar 30, 2004 4.504 4.624 4.504 4.584 99,274 -0.02(-0.47%)
Mar 29, 2004 4.560 4.611 4.529 4.605 243,406 +0.08(+1.76%)
Mar 26, 2004 4.505 4.605 4.498 4.526 415,482 -0.08(-1.73%)
Mar 25, 2004 4.504 4.607 4.501 4.605 97,436 +0.11(+2.42%)
Mar 24, 2004 4.518 4.555 4.460 4.497 139,719 -0.00(-0.03%)
Mar 23, 2004 4.460 4.550 4.460 4.498 38,239 -0.02(-0.54%)
Mar 22, 2004 4.563 4.574 4.460 4.523 147,808 +0.03(+0.58%)
Mar 19, 2004 4.649 4.649 4.494 4.497 120,967 -0.06(-1.24%)
Mar 18, 2004 4.613 4.613 4.491 4.553 104,789 -0.06(-1.29%)
Mar 17, 2004 4.569 4.617 4.469 4.613 106,260 +0.13(+2.91%)
Mar 16, 2004 4.431 4.515 4.431 4.482 188,621 +0.07(+1.65%)
Mar 15, 2004 4.520 4.572 4.402 4.410 104,422 -0.22(-4.82%)
Mar 12, 2004 4.417 4.634 4.417 4.633 77,213 +0.18(+4.14%)
Mar 11, 2004 4.476 4.603 4.315 4.449 365,844 -0.05(-1.06%)
Mar 10, 2004 4.597 4.637 4.497 4.497 109,937 -0.08(-1.77%)
Mar 09, 2004 4.605 4.634 4.543 4.578 75,375 -0.03(-0.63%)
Mar 08, 2004 4.658 4.674 4.513 4.607 127,586 -0.05(-1.09%)
Mar 05, 2004 4.707 4.714 4.637 4.658 91,553 -0.05(-1.05%)
Mar 04, 2004 4.588 4.707 4.504 4.707 80,154 +0.12(+2.53%)
Mar 03, 2004 4.658 4.658 4.591 4.591 114,717 -0.08(-1.68%)
Mar 02, 2004 4.650 4.698 4.650 4.669 71,698 -0.03(-0.65%)
Mar 01, 2004 4.692 4.713 4.666 4.700 187,150 +0.01(+0.28%)
Feb 27, 2004 4.681 4.713 4.591 4.687 108,834 -0.03(-0.55%)
Feb 26, 2004 4.671 4.733 4.646 4.713 111,775 -0.00(-0.03%)
Feb 25, 2004 4.655 4.714 4.592 4.714 109,201 +0.07(+1.50%)
Feb 24, 2004 4.547 4.692 4.498 4.645 301,132 +0.10(+2.30%)
Feb 23, 2004 4.620 4.620 4.505 4.540 180,900 -0.07(-1.42%)
Feb 20, 2004 4.634 4.642 4.562 4.605 133,469 +0.02(+0.35%)
Feb 19, 2004 4.640 4.642 4.589 4.589 154,426 -0.05(-1.13%)
Feb 18, 2004 4.714 4.714 4.601 4.642 231,272 -0.09(-1.84%)
Feb 17, 2004 4.639 4.729 4.589 4.729 213,623 +0.11(+2.32%)
Feb 13, 2004 4.618 4.642 4.578 4.621 95,965 -0.00(-0.03%)
Feb 12, 2004 4.700 4.700 4.584 4.623 102,951 -0.05(-1.03%)
Feb 11, 2004 4.632 4.700 4.589 4.671 118,761 -0.02(-0.43%)
Feb 10, 2004 4.555 4.691 4.530 4.691 145,970 +0.15(+3.29%)
Feb 09, 2004 4.579 4.616 4.482 4.542 101,112 -0.04(-0.91%)
Feb 06, 2004 4.428 4.618 4.407 4.584 191,195 +0.16(+3.67%)
Feb 05, 2004 4.359 4.427 4.311 4.421 124,644 +0.14(+3.29%)
Feb 04, 2004 4.427 4.427 4.279 4.280 186,047 -0.12(-2.64%)
Feb 03, 2004 4.507 4.507 4.391 4.397 43,754 -0.08(-1.85%)
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.