Indicators

Glacier Bancorp Inc (NQ: GBCI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	8.376	8.421	8.274	8.338	1,075,602	-0.01(-0.15%)
Nov 27, 2009	8.287	8.433	8.287	8.350	640,933	-0.04(-0.46%)
Nov 25, 2009	8.542	8.579	8.382	8.389	551,503	-0.08(-0.90%)
Nov 24, 2009	8.574	8.605	8.338	8.465	841,177	-0.08(-0.90%)
Nov 23, 2009	8.446	8.701	8.363	8.542	1,002,277	+0.15(+1.75%)
Nov 20, 2009	8.363	8.548	8.350	8.395	657,324	-0.04(-0.53%)
Nov 19, 2009	8.542	8.574	8.427	8.440	1,057,249	-0.18(-2.07%)
Nov 18, 2009	8.478	8.650	8.411	8.618	1,181,419	+0.17(+1.96%)
Nov 17, 2009	8.350	8.494	8.344	8.452	2,750,882	+0.08(+0.91%)
Nov 16, 2009	7.898	8.452	7.898	8.376	2,685,352	+0.54(+6.83%)
Nov 13, 2009	7.745	7.847	7.656	7.840	1,203,723	+0.10(+1.23%)
Nov 12, 2009	7.719	7.866	7.649	7.745	1,459,225	-0.01(-0.16%)
Nov 11, 2009	7.662	7.866	7.649	7.758	1,790,888	+0.16(+2.10%)
Nov 10, 2009	7.713	7.770	7.592	7.598	2,549,844	-0.18(-2.30%)
Nov 09, 2009	7.917	7.962	7.719	7.777	3,273,321	-0.06(-0.73%)
Nov 06, 2009	7.904	8.006	7.761	7.834	1,789,294	-0.14(-1.76%)
Nov 05, 2009	8.013	8.070	7.917	7.974	1,191,668	+0.03(+0.40%)
Nov 04, 2009	8.293	8.319	7.942	7.942	1,168,264	-0.31(-3.71%)
Nov 03, 2009	8.223	8.287	8.134	8.248	1,379,120	-0.03(-0.38%)

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.