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 (%)
Nov 30, 2005 9.236 9.335 9.156 9.326 1,038,142 +0.01(+0.15%)
Nov 29, 2005 9.304 9.491 9.219 9.312 2,004,552 +0.51(+5.79%)
Nov 28, 2005 8.950 8.950 8.712 8.802 164,849 -0.18(-1.96%)
Nov 25, 2005 9.003 9.049 8.930 8.978 66,345 +0.01(+0.09%)
Nov 23, 2005 8.884 9.006 8.842 8.969 99,569 +0.07(+0.76%)
Nov 22, 2005 8.848 8.930 8.757 8.901 142,585 +0.03(+0.38%)
Nov 21, 2005 8.731 8.867 8.624 8.867 92,898 +0.14(+1.62%)
Nov 18, 2005 8.661 8.780 8.615 8.726 342,713 +0.15(+1.75%)
Nov 17, 2005 8.505 8.613 8.505 8.576 136,429 +0.08(+0.90%)
Nov 16, 2005 8.372 8.513 8.335 8.499 372,949 +0.18(+2.18%)
Nov 15, 2005 8.386 8.499 8.307 8.318 161,580 -0.07(-0.81%)
Nov 14, 2005 8.468 8.553 8.360 8.386 201,793 -0.07(-0.80%)
Nov 11, 2005 8.468 8.513 8.343 8.454 129,151 -0.05(-0.53%)
Nov 10, 2005 8.494 8.570 8.216 8.499 220,511 +0.04(+0.47%)
Nov 09, 2005 8.403 8.499 8.343 8.460 96,637 +0.07(+0.84%)
Nov 08, 2005 8.457 8.474 8.332 8.389 111,363 -0.12(-1.37%)
Nov 07, 2005 8.468 8.607 8.468 8.505 173,699 +0.04(+0.43%)
Nov 04, 2005 8.570 8.825 8.434 8.468 384,169 -0.33(-3.74%)
Nov 03, 2005 8.768 8.797 8.672 8.797 293,254 +0.07(+0.84%)
Nov 02, 2005 8.499 8.723 8.426 8.723 191,192 +0.27(+3.18%)
Nov 01, 2005 8.307 8.471 8.182 8.454 261,917 +0.10(+1.22%)
Oct 31, 2005 8.264 8.386 8.258 8.352 221,271 +0.10(+1.20%)
Oct 28, 2005 8.071 8.267 8.043 8.253 122,593 +0.22(+2.79%)
Oct 27, 2005 8.165 8.190 8.029 8.029 108,182 -0.21(-2.55%)
Oct 26, 2005 8.290 8.386 8.219 8.239 92,477 -0.09(-1.12%)
Oct 25, 2005 8.326 8.366 8.148 8.332 110,773 -0.03(-0.31%)
Oct 24, 2005 8.321 8.358 8.273 8.358 145,028 +0.08(+0.96%)
Oct 21, 2005 8.159 8.417 8.159 8.278 144,336 +0.12(+1.46%)
Oct 20, 2005 8.329 8.383 8.074 8.159 201,346 -0.21(-2.54%)
Oct 19, 2005 8.173 8.372 8.032 8.372 393,678 +0.15(+1.86%)
Oct 18, 2005 8.366 8.409 8.171 8.219 118,183 -0.13(-1.53%)
Oct 17, 2005 8.358 8.437 8.171 8.346 188,540 +0.02(+0.20%)
Oct 14, 2005 8.193 8.338 8.074 8.329 212,246 +0.20(+2.40%)
Oct 13, 2005 8.278 8.301 8.040 8.134 306,274 -0.16(-1.91%)
Oct 12, 2005 8.372 8.454 8.216 8.292 192,983 -0.06(-0.68%)
Oct 11, 2005 8.431 8.604 8.349 8.349 290,299 -0.08(-1.01%)
Oct 10, 2005 8.471 8.573 8.360 8.434 342,236 +0.04(+0.47%)
Oct 07, 2005 8.307 8.469 8.287 8.394 122,016 +0.09(+1.06%)
Oct 06, 2005 8.377 8.587 7.933 8.307 254,876 -0.11(-1.35%)
Oct 05, 2005 8.669 8.712 8.420 8.420 156,900 -0.20(-2.27%)
Oct 04, 2005 8.788 8.865 8.615 8.615 92,663 -0.10(-1.17%)
Oct 03, 2005 8.797 8.867 8.683 8.717 117,027 -0.03(-0.32%)
Sep 30, 2005 8.780 8.799 8.678 8.746 102,118 +0.01(+0.16%)
Sep 29, 2005 8.610 8.814 8.508 8.731 166,108 +0.12(+1.35%)
Sep 28, 2005 8.782 8.811 8.516 8.615 233,086 -0.17(-1.90%)
Sep 27, 2005 8.822 8.839 8.649 8.782 136,681 -0.03(-0.29%)
Sep 26, 2005 8.723 8.811 8.712 8.808 167,800 +0.08(+0.97%)
Sep 23, 2005 8.723 8.731 8.494 8.723 134,937 +0.14(+1.68%)
Sep 22, 2005 8.579 8.621 8.372 8.579 128,447 +0.17(+2.02%)
Sep 21, 2005 8.513 8.581 8.394 8.409 282,679 -0.15(-1.75%)
Sep 20, 2005 8.737 8.853 8.502 8.559 218,115 -0.16(-1.85%)
Sep 19, 2005 8.859 8.859 8.649 8.720 153,617 -0.17(-1.88%)
Sep 16, 2005 8.675 8.896 8.598 8.887 530,139 +0.26(+3.06%)
Sep 15, 2005 8.658 8.695 8.553 8.624 140,354 +0.01(+0.10%)
Sep 14, 2005 8.712 8.712 8.530 8.615 229,904 -0.05(-0.62%)
Sep 13, 2005 8.782 8.828 8.502 8.669 276,711 -0.15(-1.70%)
Sep 12, 2005 8.678 8.870 8.678 8.819 179,975 +0.07(+0.78%)
Sep 09, 2005 8.712 8.782 8.664 8.751 127,243 +0.07(+0.75%)
Sep 08, 2005 8.649 8.709 8.598 8.686 310,945 -0.04(-0.45%)
Sep 07, 2005 8.638 8.782 8.513 8.726 314,922 +0.07(+0.82%)
Sep 06, 2005 8.471 8.664 8.403 8.655 290,656 +0.22(+2.65%)
Sep 02, 2005 8.499 8.499 8.394 8.431 115,625 -0.08(-0.96%)
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.