Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jan 29, 2010 9.727 9.963 9.112 9.141 1,884,199 -0.67(-6.82%)
Jan 28, 2010 9.957 10.03 9.504 9.810 1,242,558 -0.15(-1.54%)
Jan 27, 2010 9.466 9.995 9.466 9.963 1,558,252 +0.43(+4.48%)
Jan 26, 2010 9.504 9.715 9.466 9.536 1,016,137 +0.02(+0.20%)
Jan 25, 2010 9.421 9.555 9.313 9.517 664,054 +0.18(+1.98%)
Jan 22, 2010 9.613 9.753 9.275 9.332 684,271 -0.27(-2.85%)
Jan 21, 2010 9.345 9.689 9.300 9.606 1,281,329 +0.25(+2.66%)
Jan 20, 2010 9.256 9.402 9.083 9.358 637,105 +0.04(+0.41%)
Jan 19, 2010 9.077 9.332 9.071 9.319 690,486 +0.26(+2.89%)
Jan 15, 2010 9.205 9.058 9.058 9.058 730,581 -0.13(-1.46%)
Jan 14, 2010 9.058 9.230 9.007 9.192 789,287 +0.14(+1.55%)
Jan 13, 2010 9.039 9.147 8.905 9.052 589,019 +0.03(+0.35%)
Jan 12, 2010 8.797 9.032 8.765 9.020 1,452,022 +0.18(+2.02%)
Jan 11, 2010 8.867 8.873 8.701 8.841 1,192,249 -0.01(-0.14%)
Jan 08, 2010 8.829 8.943 8.771 8.854 937,827 -0.03(-0.29%)
Jan 07, 2010 8.854 8.924 8.720 8.880 1,777,942 +0.03(+0.29%)
Jan 06, 2010 8.809 8.937 8.739 8.854 1,067,386 +0.06(+0.65%)
Jan 05, 2010 8.860 8.924 8.714 8.797 926,519 -0.05(-0.58%)
Jan 04, 2010 8.873 8.918 8.790 8.848 448,293 +0.10(+1.17%)
Dec 31, 2009 8.752 8.746 8.746 8.746 698,264 -0.08(-0.87%)
Dec 30, 2009 8.765 8.860 8.682 8.822 456,449 +0.01(+0.14%)
Dec 29, 2009 8.784 8.924 8.778 8.809 500,610 +0.03(+0.29%)
Dec 28, 2009 8.816 8.854 8.739 8.784 352,776 -0.02(-0.22%)
Dec 24, 2009 8.682 8.809 8.676 8.803 113,898 +0.13(+1.47%)
Dec 23, 2009 8.701 8.747 8.631 8.676 582,269 -0.01(-0.07%)
Dec 22, 2009 8.637 8.720 8.567 8.682 552,874 +0.04(+0.44%)
Dec 21, 2009 8.631 8.656 8.510 8.644 879,611 +0.04(+0.44%)
Dec 18, 2009 8.204 8.605 8.108 8.605 2,345,203 +0.50(+6.13%)
Dec 17, 2009 8.210 8.306 8.102 8.108 694,851 -0.15(-1.78%)
Dec 16, 2009 8.229 8.322 8.159 8.255 485,767 +0.06(+0.70%)
Dec 15, 2009 8.293 8.331 8.191 8.197 499,198 -0.15(-1.76%)
Dec 14, 2009 8.217 8.350 8.172 8.344 413,802 +0.06(+0.69%)
Dec 11, 2009 8.210 8.299 8.121 8.287 367,714 +0.13(+1.56%)
Dec 10, 2009 8.280 8.287 8.083 8.159 421,581 -0.10(-1.23%)
Dec 09, 2009 8.363 8.363 8.172 8.261 325,563 -0.07(-0.84%)
Dec 08, 2009 8.274 8.427 8.255 8.331 628,375 +0.03(+0.31%)
Dec 07, 2009 8.280 8.389 8.236 8.306 589,934 +0.00(+0.00%)
Dec 04, 2009 8.287 8.382 8.134 8.306 716,970 +0.18(+2.20%)
Dec 03, 2009 8.363 8.542 8.121 8.127 552,912 -0.22(-2.60%)
Dec 02, 2009 8.306 8.535 8.236 8.344 698,533 +0.03(+0.31%)
Dec 01, 2009 8.427 8.452 8.229 8.319 541,759 -0.02(-0.23%)
Nov 30, 2009 8.376 8.421 8.274 8.338 1,075,602 -0.01(-0.15%)
Nov 27, 2009 8.287 8.433 8.287 8.350 640,933 -0.04(-0.46%)
Nov 25, 2009 8.542 8.579 8.382 8.389 551,503 -0.08(-0.90%)
Nov 24, 2009 8.574 8.605 8.338 8.465 841,177 -0.08(-0.90%)
Nov 23, 2009 8.446 8.701 8.363 8.542 1,002,277 +0.15(+1.75%)
Nov 20, 2009 8.363 8.548 8.350 8.395 657,324 -0.04(-0.53%)
Nov 19, 2009 8.542 8.574 8.427 8.440 1,057,249 -0.18(-2.07%)
Nov 18, 2009 8.478 8.650 8.411 8.618 1,181,419 +0.17(+1.96%)
Nov 17, 2009 8.350 8.494 8.344 8.452 2,750,882 +0.08(+0.91%)
Nov 16, 2009 7.898 8.452 7.898 8.376 2,685,352 +0.54(+6.83%)
Nov 13, 2009 7.745 7.847 7.656 7.840 1,203,723 +0.10(+1.23%)
Nov 12, 2009 7.719 7.866 7.649 7.745 1,459,225 -0.01(-0.16%)
Nov 11, 2009 7.662 7.866 7.649 7.758 1,790,888 +0.16(+2.10%)
Nov 10, 2009 7.713 7.770 7.592 7.598 2,549,844 -0.18(-2.30%)
Nov 09, 2009 7.917 7.962 7.719 7.777 3,273,321 -0.06(-0.73%)
Nov 06, 2009 7.904 8.006 7.761 7.834 1,789,294 -0.14(-1.76%)
Nov 05, 2009 8.013 8.070 7.917 7.974 1,191,668 +0.03(+0.40%)
Nov 04, 2009 8.293 8.319 7.942 7.942 1,168,264 -0.31(-3.71%)
Nov 03, 2009 8.223 8.287 8.134 8.248 1,379,120 -0.03(-0.38%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.