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 (%)
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%)
Aug 02, 2004 4.750 4.894 4.750 4.876 114,717 +0.08(+1.66%)
Jul 30, 2004 4.859 4.874 4.792 4.796 105,304 -0.10(-2.04%)
Jul 29, 2004 4.868 4.896 4.807 4.896 136,484 +0.08(+1.69%)
Jul 28, 2004 4.886 4.903 4.812 4.814 282,969 -0.07(-1.52%)
Jul 27, 2004 4.814 4.905 4.814 4.888 274,732 +0.05(+1.05%)
Jul 26, 2004 4.957 4.957 4.807 4.837 180,900 -0.11(-2.13%)
Jul 23, 2004 4.914 5.006 4.872 4.943 511,815 -0.03(-0.66%)
Jul 22, 2004 4.910 5.030 4.899 4.975 177,664 +0.03(+0.70%)
Jul 21, 2004 5.158 5.189 4.941 4.941 181,488 -0.22(-4.22%)
Jul 20, 2004 5.095 5.158 5.050 5.158 88,832 +0.06(+1.24%)
Jul 19, 2004 5.086 5.113 4.997 5.095 78,242 +0.09(+1.85%)
Jul 16, 2004 5.086 5.158 5.001 5.003 94,126 -0.09(-1.78%)
Jul 15, 2004 5.104 5.148 5.068 5.093 105,892 +0.05(+1.04%)
Jul 14, 2004 5.079 5.138 4.990 5.041 130,306 -0.01(-0.11%)
Jul 13, 2004 5.080 5.128 5.046 5.046 107,069 -0.04(-0.71%)
Jul 12, 2004 4.995 5.149 4.995 5.082 146,190 +0.07(+1.45%)
Jul 09, 2004 5.077 5.077 5.003 5.010 45,298 -0.05(-0.97%)
Jul 08, 2004 5.026 5.129 5.026 5.059 264,437 -0.03(-0.50%)
Jul 07, 2004 5.086 5.104 5.012 5.084 130,895 +0.06(+1.23%)
Jul 06, 2004 5.084 5.129 5.022 5.022 644,769 -0.05(-1.07%)
Jul 02, 2004 5.039 5.106 5.039 5.077 234,728 +0.05(+0.90%)
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.