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 (%)
Mar 31, 2009 9.855 10.15 9.797 10.01 1,492,697 +0.18(+1.88%)
Mar 30, 2009 10.25 10.25 9.715 9.829 891,990 -1.01(-9.35%)
Mar 26, 2009 11.18 11.18 10.63 10.84 2,082,096 -0.10(-0.93%)
Mar 25, 2009 11.07 11.29 10.26 10.94 1,643,353 +0.02(+0.17%)
Mar 24, 2009 11.41 11.62 10.88 10.93 2,181,315 -1.42(-11.47%)
Mar 23, 2009 11.38 12.50 10.65 12.34 2,381,205 +1.78(+16.91%)
Mar 20, 2009 10.96 11.10 10.55 10.56 2,026,442 -0.27(-2.47%)
Mar 19, 2009 11.10 11.22 10.76 10.82 2,512,641 -0.06(-0.59%)
Mar 18, 2009 9.944 10.93 9.855 10.89 2,692,169 +0.83(+8.24%)
Mar 17, 2009 9.715 10.10 9.491 10.06 2,221,895 +0.56(+5.91%)
Mar 16, 2009 9.670 10.03 9.453 9.498 1,620,310 -0.03(-0.33%)
Mar 13, 2009 9.491 9.848 9.319 9.530 1,353,733 +0.04(+0.47%)
Mar 12, 2009 8.886 9.523 8.610 9.485 1,574,623 +0.57(+6.44%)
Mar 11, 2009 8.797 9.447 8.790 8.911 1,496,290 +0.13(+1.53%)
Mar 10, 2009 7.828 8.784 7.751 8.778 2,112,702 +1.03(+13.33%)
Mar 09, 2009 7.585 8.051 7.522 7.745 1,027,531 -0.04(-0.49%)
Mar 06, 2009 7.968 8.446 7.541 7.783 1,684,920 -0.02(-0.25%)
Mar 05, 2009 8.899 8.988 7.802 7.802 2,447,229 -1.31(-14.35%)
Mar 04, 2009 8.892 9.236 8.739 9.109 1,093,591 -0.06(-0.69%)
Mar 02, 2009 9.708 9.708 9.141 9.173 772,430 -0.64(-6.50%)
Feb 27, 2009 10.01 10.28 9.753 9.810 775,100 -0.36(-3.57%)
Feb 26, 2009 10.07 10.80 9.950 10.17 1,610,001 +0.20(+2.05%)
Feb 25, 2009 9.676 10.29 9.268 9.970 1,013,295 +0.16(+1.62%)
Feb 24, 2009 9.217 9.810 9.096 9.810 1,108,871 +0.73(+8.00%)
Feb 23, 2009 9.364 9.549 8.988 9.083 888,048 -0.15(-1.66%)
Feb 20, 2009 8.931 9.338 8.650 9.236 1,824,396 +0.08(+0.91%)
Feb 19, 2009 9.625 9.625 9.141 9.154 945,104 -0.41(-4.27%)
Feb 18, 2009 10.15 10.21 9.466 9.562 1,336,879 -0.38(-3.85%)
Feb 17, 2009 10.52 10.52 9.938 9.944 1,201,586 -0.99(-9.09%)
Feb 13, 2009 11.33 11.49 10.87 10.94 956,960 -0.36(-3.16%)
Feb 12, 2009 10.67 11.35 10.63 11.30 1,052,443 +0.22(+1.96%)
Feb 11, 2009 11.00 11.14 10.70 11.08 1,637,825 +0.18(+1.64%)
Feb 10, 2009 11.29 11.47 10.62 10.90 1,989,593 -0.52(-4.52%)
Feb 09, 2009 11.23 11.68 10.96 11.42 800,088 +0.10(+0.84%)
Feb 06, 2009 10.63 11.38 10.61 11.32 1,223,830 +0.64(+6.03%)
Feb 05, 2009 10.13 10.85 9.919 10.68 1,089,636 +0.48(+4.75%)
Feb 04, 2009 10.22 10.68 10.05 10.19 747,475 +0.04(+0.44%)
Feb 03, 2009 10.45 10.52 9.931 10.15 1,285,431 -0.27(-2.63%)
Feb 02, 2009 10.00 10.51 10.00 10.42 2,506,676 +0.64(+6.51%)
Jan 30, 2009 9.243 10.14 9.198 9.785 1,792,080 +0.69(+7.64%)
Jan 29, 2009 9.778 9.778 9.071 9.090 2,343,964 -0.71(-7.22%)
Jan 28, 2009 9.064 9.836 9.064 9.797 1,895,907 +1.02(+11.62%)
Jan 27, 2009 8.695 8.911 8.472 8.778 908,359 +0.15(+1.70%)
Jan 26, 2009 8.714 9.083 8.382 8.631 946,157 -0.09(-1.02%)
Jan 23, 2009 8.363 8.765 8.127 8.720 959,705 +0.40(+4.83%)
Jan 22, 2009 8.841 8.880 8.197 8.319 1,582,809 -0.56(-6.32%)
Jan 21, 2009 8.376 8.905 8.000 8.880 2,118,341 +0.73(+9.00%)
Jan 20, 2009 9.338 9.447 8.127 8.146 2,325,402 -1.38(-14.46%)
Jan 16, 2009 9.421 9.638 9.007 9.523 1,642,696 +0.21(+2.26%)
Jan 15, 2009 9.383 9.740 8.911 9.313 1,849,339 -0.05(-0.54%)
Jan 14, 2009 9.498 9.823 9.007 9.364 2,688,044 -0.38(-3.86%)
Jan 13, 2009 9.421 9.797 9.319 9.740 1,572,090 +0.24(+2.48%)
Jan 12, 2009 9.785 9.807 9.434 9.504 1,224,860 -0.29(-2.99%)
Jan 09, 2009 10.52 10.73 9.746 9.797 806,637 -0.74(-7.02%)
Jan 08, 2009 10.42 10.66 10.39 10.54 694,923 +0.06(+0.61%)
Jan 07, 2009 10.44 10.61 10.37 10.47 791,811 -0.08(-0.73%)
Jan 06, 2009 11.10 11.14 10.43 10.55 1,115,407 -0.38(-3.50%)
Jan 05, 2009 11.66 11.66 10.73 10.93 1,560,001 -0.96(-8.09%)
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.