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 (%)
Jun 30, 2004 5.077 5.122 5.048 5.108 274,438 +0.03(+0.61%)
Jun 29, 2004 4.935 5.077 4.914 5.077 431,513 +0.16(+3.21%)
Jun 28, 2004 4.914 4.939 4.854 4.919 125,306 -0.02(-0.40%)
Jun 25, 2004 4.825 4.942 4.825 4.939 546,818 +0.06(+1.23%)
Jun 24, 2004 4.896 4.914 4.839 4.879 72,948 +0.02(+0.45%)
Jun 23, 2004 4.848 4.888 4.807 4.857 235,023 +0.01(+0.15%)
Jun 22, 2004 4.850 4.850 4.805 4.850 167,663 +0.00(+0.00%)
Jun 21, 2004 4.818 4.896 4.803 4.850 268,555 +0.02(+0.45%)
Jun 18, 2004 4.814 4.906 4.807 4.828 340,033 -0.03(-0.56%)
Jun 17, 2004 4.977 4.977 4.856 4.856 98,539 -0.09(-1.80%)
Jun 16, 2004 4.892 4.970 4.868 4.944 182,076 +0.05(+1.00%)
Jun 15, 2004 4.861 4.941 4.832 4.896 207,961 +0.06(+1.31%)
Jun 14, 2004 4.914 4.932 4.758 4.832 182,665 -0.09(-1.88%)
Jun 10, 2004 4.823 4.941 4.823 4.925 170,605 +0.07(+1.34%)
Jun 09, 2004 4.957 4.977 4.847 4.859 150,897 -0.11(-2.12%)
Jun 08, 2004 4.868 4.995 4.865 4.964 224,139 +0.05(+1.07%)
Jun 07, 2004 4.843 4.939 4.843 4.912 99,421 +0.06(+1.31%)
Jun 04, 2004 4.828 4.896 4.818 4.848 120,305 +0.08(+1.71%)
Jun 03, 2004 4.792 4.841 4.767 4.767 160,015 -0.05(-1.09%)
Jun 02, 2004 4.859 4.859 4.810 4.819 147,073 -0.02(-0.37%)
Jun 01, 2004 4.823 4.845 4.761 4.837 131,777 +0.05(+0.98%)
May 28, 2004 4.837 4.859 4.787 4.790 167,369 -0.04(-0.86%)
May 27, 2004 4.877 4.932 4.808 4.832 124,424 -0.05(-1.11%)
May 26, 2004 4.859 4.930 4.859 4.886 114,423 +0.00(+0.04%)
May 25, 2004 4.805 4.932 4.805 4.885 215,903 +0.10(+2.05%)
May 24, 2004 4.827 4.863 4.725 4.787 216,491 -0.02(-0.38%)
May 21, 2004 4.805 4.894 4.682 4.805 203,255 +0.11(+2.43%)
May 20, 2004 4.653 4.711 4.650 4.691 218,771 +0.01(+0.12%)
May 19, 2004 4.668 4.713 4.643 4.685 135,307 +0.04(+0.94%)
May 18, 2004 4.608 4.682 4.584 4.642 167,295 +0.04(+0.95%)
May 17, 2004 4.572 4.678 4.568 4.598 155,162 -0.01(-0.19%)
May 14, 2004 4.600 4.678 4.546 4.607 94,862 +0.01(+0.19%)
May 13, 2004 4.601 4.658 4.588 4.598 122,438 -0.03(-0.72%)
May 12, 2004 4.518 4.656 4.518 4.632 263,628 +0.09(+2.01%)
May 11, 2004 4.462 4.597 4.462 4.540 171,708 +0.04(+0.97%)
May 10, 2004 4.569 4.588 4.484 4.497 413,643 -0.08(-1.74%)
May 07, 2004 4.627 4.671 4.576 4.576 201,122 -0.09(-1.87%)
May 06, 2004 4.620 4.663 4.569 4.663 193,401 +0.08(+1.68%)
May 05, 2004 4.552 4.627 4.552 4.587 75,742 +0.03(+0.76%)
May 04, 2004 4.544 4.624 4.498 4.552 86,037 +0.03(+0.74%)
May 03, 2004 4.620 4.620 4.440 4.518 70,962 +0.07(+1.47%)
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%)
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.