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 (%)
Dec 31, 2009 8.752 8.746 8.746 8.746 698,264 -0.08(-0.87%)
Dec 30, 2009 8.765 8.860 8.682 8.822 456,449 +0.01(+0.14%)
Dec 29, 2009 8.784 8.924 8.778 8.809 500,610 +0.03(+0.29%)
Dec 28, 2009 8.816 8.854 8.739 8.784 352,776 -0.02(-0.22%)
Dec 24, 2009 8.682 8.809 8.676 8.803 113,898 +0.13(+1.47%)
Dec 23, 2009 8.701 8.747 8.631 8.676 582,269 -0.01(-0.07%)
Dec 22, 2009 8.637 8.720 8.567 8.682 552,874 +0.04(+0.44%)
Dec 21, 2009 8.631 8.656 8.510 8.644 879,611 +0.04(+0.44%)
Dec 18, 2009 8.204 8.605 8.108 8.605 2,345,203 +0.50(+6.13%)
Dec 17, 2009 8.210 8.306 8.102 8.108 694,851 -0.15(-1.78%)
Dec 16, 2009 8.229 8.322 8.159 8.255 485,767 +0.06(+0.70%)
Dec 15, 2009 8.293 8.331 8.191 8.197 499,198 -0.15(-1.76%)
Dec 14, 2009 8.217 8.350 8.172 8.344 413,802 +0.06(+0.69%)
Dec 11, 2009 8.210 8.299 8.121 8.287 367,714 +0.13(+1.56%)
Dec 10, 2009 8.280 8.287 8.083 8.159 421,581 -0.10(-1.23%)
Dec 09, 2009 8.363 8.363 8.172 8.261 325,563 -0.07(-0.84%)
Dec 08, 2009 8.274 8.427 8.255 8.331 628,375 +0.03(+0.31%)
Dec 07, 2009 8.280 8.389 8.236 8.306 589,934 +0.00(+0.00%)
Dec 04, 2009 8.287 8.382 8.134 8.306 716,970 +0.18(+2.20%)
Dec 03, 2009 8.363 8.542 8.121 8.127 552,912 -0.22(-2.60%)
Dec 02, 2009 8.306 8.535 8.236 8.344 698,533 +0.03(+0.31%)
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.