Skip to main content
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 31, 2008 11.47 12.09 11.27 11.86 879,143 +0.27(+2.31%)
Jan 30, 2008 11.43 12.01 11.42 11.60 704,630 +0.06(+0.50%)
Jan 29, 2008 11.61 11.65 11.25 11.54 822,093 -0.05(-0.44%)
Jan 28, 2008 10.78 11.61 10.77 11.59 939,402 +0.76(+7.07%)
Jan 25, 2008 11.18 11.36 10.68 10.82 531,646 -0.18(-1.62%)
Jan 24, 2008 10.93 12.27 10.74 11.00 1,161,588 +0.16(+1.47%)
Jan 23, 2008 9.989 11.30 9.772 10.84 1,673,065 +0.57(+5.59%)
Jan 22, 2008 9.562 10.73 9.562 10.27 876,817 +0.36(+3.67%)
Jan 21, 2008 10.08 10.42 9.619 9.906 802,003 +0.00(+0.00%)
Jan 18, 2008 10.08 10.42 9.619 9.906 802,003 -0.27(-2.63%)
Jan 17, 2008 10.38 10.41 9.976 10.17 796,776 -0.13(-1.24%)
Jan 16, 2008 10.03 10.51 9.995 10.30 996,220 +0.25(+2.47%)
Jan 15, 2008 10.15 10.32 9.880 10.05 536,252 -0.27(-2.59%)
Jan 14, 2008 10.28 10.42 10.10 10.32 624,568 +0.14(+1.38%)
Jan 11, 2008 10.41 10.65 10.12 10.18 660,739 -0.32(-3.04%)
Jan 10, 2008 10.38 10.74 10.25 10.50 786,260 -0.02(-0.18%)
Jan 09, 2008 10.28 10.58 10.07 10.52 1,070,825 +0.18(+1.79%)
Jan 08, 2008 10.86 11.05 10.33 10.33 1,043,202 -0.46(-4.25%)
Jan 07, 2008 10.65 10.98 10.62 10.79 1,071,291 +0.18(+1.74%)
Jan 04, 2008 11.01 11.17 10.54 10.61 1,094,807 -0.53(-4.75%)
Jan 03, 2008 11.55 11.61 11.11 11.14 823,525 -0.34(-3.00%)
Jan 02, 2008 11.88 12.10 11.35 11.48 912,913 -0.47(-3.90%)
Jan 01, 2008 11.93 12.23 11.57 11.95 1,140,611 +0.00(+0.00%)
Dec 31, 2007 11.93 12.23 11.57 11.95 1,140,611 -0.08(-0.69%)
Dec 28, 2007 12.35 12.61 11.91 12.03 807,651 -0.17(-1.41%)
Dec 27, 2007 12.84 12.86 12.20 12.20 759,230 -0.67(-5.20%)
Dec 26, 2007 12.79 12.95 12.64 12.87 406,916 +0.03(+0.20%)
Dec 24, 2007 12.81 12.91 12.60 12.84 219,607 +0.10(+0.75%)
Dec 21, 2007 12.74 12.75 12.30 12.75 1,027,687 +0.29(+2.30%)
Dec 20, 2007 12.64 12.64 12.02 12.46 454,894 -0.03(-0.20%)
Dec 19, 2007 12.69 12.74 12.30 12.49 397,424 -0.26(-2.00%)
Dec 18, 2007 12.16 12.75 11.93 12.74 733,085 +0.76(+6.33%)
Dec 17, 2007 12.13 12.30 11.98 11.98 520,556 -0.20(-1.67%)
Dec 14, 2007 12.37 12.60 12.18 12.19 478,894 -0.33(-2.60%)
Dec 13, 2007 12.47 12.58 12.10 12.51 495,603 -0.01(-0.10%)
Dec 12, 2007 12.83 12.98 12.27 12.53 642,624 +0.10(+0.77%)
Dec 11, 2007 12.95 13.15 12.30 12.43 703,311 -0.43(-3.32%)
Dec 10, 2007 12.79 13.07 12.72 12.86 288,695 +0.08(+0.60%)
Dec 07, 2007 12.97 12.97 12.57 12.78 350,473 -0.08(-0.64%)
Dec 06, 2007 12.35 12.86 12.21 12.86 450,811 +0.50(+4.07%)
Dec 05, 2007 12.28 12.39 12.05 12.36 218,843 +0.31(+2.59%)
Dec 04, 2007 12.13 12.19 11.77 12.05 318,614 -0.22(-1.82%)
Dec 03, 2007 12.69 12.86 12.26 12.27 536,209 -0.42(-3.31%)
Nov 30, 2007 12.45 12.86 12.45 12.69 759,795 +0.42(+3.43%)
Nov 29, 2007 12.05 12.33 12.02 12.27 635,311 +0.17(+1.42%)
Nov 28, 2007 11.63 12.12 11.63 12.10 479,788 +0.57(+4.92%)
Nov 27, 2007 11.50 11.77 11.33 11.53 575,578 +0.29(+2.61%)
Nov 26, 2007 12.18 12.18 11.20 11.24 1,120,158 -0.95(-7.79%)
Nov 23, 2007 11.96 12.40 11.96 12.19 190,674 +0.37(+3.13%)
Nov 21, 2007 11.68 12.21 11.36 11.82 600,358 +0.10(+0.82%)
Nov 20, 2007 11.70 11.86 11.25 11.72 595,346 +0.01(+0.05%)
Nov 19, 2007 11.98 12.01 11.46 11.72 497,205 -0.42(-3.47%)
Nov 16, 2007 12.33 12.35 11.86 12.14 346,026 -0.17(-1.35%)
Nov 15, 2007 12.52 12.54 12.13 12.30 495,553 -0.30(-2.38%)
Nov 14, 2007 13.04 13.14 12.49 12.60 520,912 -0.35(-2.71%)
Nov 13, 2007 12.41 13.02 12.10 12.95 489,869 +0.61(+4.90%)
Nov 12, 2007 12.16 12.75 12.10 12.35 583,348 +0.22(+1.84%)
Nov 09, 2007 11.61 12.21 11.35 12.12 863,065 +0.33(+2.81%)
Nov 08, 2007 11.64 11.94 11.31 11.79 738,822 +0.28(+2.44%)
Nov 07, 2007 12.06 12.25 11.50 11.51 677,186 -0.69(-5.69%)
Nov 06, 2007 11.83 12.23 11.73 12.21 892,161 +0.41(+3.46%)
Nov 05, 2007 11.63 11.95 11.62 11.80 679,053 +0.01(+0.05%)
Nov 02, 2007 12.11 12.15 11.68 11.79 539,711 -0.15(-1.28%)
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.