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 (%)
Oct 29, 2004 5.721 5.759 5.702 5.739 120,894 +0.01(+0.09%)
Oct 28, 2004 5.655 5.740 5.621 5.733 124,129 +0.03(+0.57%)
Oct 27, 2004 5.439 5.701 5.439 5.701 108,540 +0.19(+3.46%)
Oct 26, 2004 5.430 5.512 5.371 5.510 145,014 +0.08(+1.47%)
Oct 25, 2004 5.284 5.430 5.276 5.430 130,601 +0.13(+2.43%)
Oct 22, 2004 5.438 5.438 5.300 5.302 75,889 -0.11(-2.11%)
Oct 21, 2004 5.387 5.436 5.293 5.416 177,958 +0.07(+1.25%)
Oct 20, 2004 5.329 5.414 5.278 5.349 115,599 +0.01(+0.14%)
Oct 19, 2004 5.394 5.438 5.331 5.342 140,307 -0.09(-1.70%)
Oct 18, 2004 5.391 5.458 5.287 5.434 112,952 +0.07(+1.25%)
Oct 15, 2004 5.311 5.403 5.258 5.367 80,302 +0.07(+1.40%)
Oct 14, 2004 5.369 5.369 5.240 5.293 90,597 -0.03(-0.48%)
Oct 13, 2004 5.510 5.512 5.298 5.318 96,480 -0.13(-2.40%)
Oct 12, 2004 5.430 5.476 5.349 5.449 61,770 +0.03(+0.57%)
Oct 11, 2004 5.392 5.418 5.285 5.418 63,241 +0.12(+2.22%)
Oct 08, 2004 5.331 5.403 5.298 5.300 65,594 -0.05(-1.02%)
Oct 07, 2004 5.503 5.503 5.334 5.354 103,245 -0.16(-2.86%)
Oct 06, 2004 5.447 5.512 5.412 5.512 107,363 +0.08(+1.47%)
Oct 05, 2004 5.394 5.449 5.394 5.432 143,543 -0.01(-0.13%)
Oct 04, 2004 5.441 5.441 5.394 5.439 111,775 +0.01(+0.13%)
Oct 01, 2004 5.285 5.439 5.285 5.432 158,839 +0.15(+2.74%)
Sep 30, 2004 5.284 5.340 5.255 5.287 155,015 +0.03(+0.55%)
Sep 29, 2004 5.256 5.300 5.200 5.258 170,016 -0.02(-0.34%)
Sep 28, 2004 5.186 5.276 5.186 5.276 63,535 +0.10(+1.93%)
Sep 27, 2004 5.227 5.260 5.177 5.177 113,834 -0.06(-1.07%)
Sep 24, 2004 5.258 5.303 5.186 5.233 115,305 -0.03(-0.48%)
Sep 23, 2004 5.349 5.349 5.258 5.258 115,011 -0.06(-1.16%)
Sep 22, 2004 5.398 5.401 5.267 5.320 97,656 -0.12(-2.20%)
Sep 21, 2004 5.383 5.439 5.378 5.439 48,828 +0.05(+0.98%)
Sep 20, 2004 5.394 5.458 5.327 5.387 85,596 -0.04(-0.77%)
Sep 17, 2004 5.485 5.485 5.356 5.429 246,494 -0.02(-0.37%)
Sep 16, 2004 5.372 5.454 5.372 5.449 147,367 +0.10(+1.93%)
Sep 15, 2004 5.439 5.439 5.314 5.345 154,721 -0.04(-0.74%)
Sep 14, 2004 5.387 5.470 5.372 5.385 86,773 -0.07(-1.33%)
Sep 13, 2004 5.467 5.467 5.387 5.458 125,306 +0.04(+0.74%)
Sep 10, 2004 5.438 5.503 5.374 5.418 247,083 +0.01(+0.17%)
Sep 09, 2004 5.294 5.458 5.294 5.409 316,795 +0.17(+3.25%)
Sep 08, 2004 5.218 5.367 5.218 5.238 117,364 -0.06(-1.06%)
Sep 07, 2004 5.218 5.325 5.218 5.294 77,654 +0.08(+1.46%)
Sep 03, 2004 5.267 5.323 5.184 5.218 93,538 -0.06(-1.10%)
Sep 02, 2004 5.146 5.285 5.119 5.276 155,015 +0.11(+2.21%)
Sep 01, 2004 5.146 5.245 5.100 5.162 177,370 +0.05(+1.03%)
Aug 31, 2004 5.117 5.138 5.050 5.109 76,772 +0.05(+0.93%)
Aug 30, 2004 5.073 5.106 5.059 5.062 75,007 -0.04(-0.85%)
Aug 27, 2004 5.044 5.131 5.035 5.106 90,303 +0.05(+1.00%)
Aug 26, 2004 5.131 5.131 4.995 5.055 83,537 -0.08(-1.48%)
Aug 25, 2004 5.022 5.131 5.022 5.131 123,541 +0.06(+1.25%)
Aug 24, 2004 5.062 5.075 5.012 5.068 77,066 +0.05(+0.90%)
Aug 23, 2004 5.059 5.062 4.981 5.022 121,482 -0.02(-0.36%)
Aug 20, 2004 5.030 5.044 4.997 5.041 95,009 +0.04(+0.87%)
Aug 19, 2004 5.010 5.028 4.943 4.997 116,187 -0.02(-0.36%)
Aug 18, 2004 4.896 5.026 4.854 5.015 118,520 +0.05(+0.99%)
Aug 17, 2004 4.995 5.004 4.910 4.966 36,474 -0.01(-0.11%)
Aug 16, 2004 4.977 5.013 4.892 4.972 91,479 +0.02(+0.40%)
Aug 13, 2004 4.932 4.963 4.850 4.952 241,788 +0.06(+1.30%)
Aug 12, 2004 4.818 4.925 4.818 4.888 275,909 +0.01(+0.15%)
Aug 11, 2004 4.843 4.896 4.754 4.881 162,957 +0.01(+0.11%)
Aug 10, 2004 4.718 4.876 4.718 4.876 123,247 +0.17(+3.62%)
Aug 09, 2004 4.714 4.730 4.669 4.705 77,360 -0.01(-0.12%)
Aug 06, 2004 4.711 4.808 4.689 4.711 100,009 -0.03(-0.54%)
Aug 05, 2004 4.801 4.848 4.716 4.736 222,668 -0.08(-1.73%)
Aug 04, 2004 4.803 4.877 4.752 4.819 81,184 +0.00(+0.00%)
Aug 03, 2004 4.827 4.892 4.808 4.819 216,786 -0.06(-1.15%)
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.