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, 2011 9.928 10.02 9.882 9.922 678,753 +0.01(+0.13%)
Mar 30, 2011 9.876 10.00 9.823 9.909 611,326 +0.09(+0.87%)
Mar 29, 2011 9.770 9.948 9.770 9.823 776,469 +0.04(+0.40%)
Mar 28, 2011 9.942 9.968 9.764 9.783 1,078,058 -0.15(-1.53%)
Mar 25, 2011 9.988 10.09 9.928 9.935 770,164 -0.02(-0.20%)
Mar 24, 2011 10.01 10.05 9.928 9.955 462,104 -0.04(-0.40%)
Mar 23, 2011 10.12 10.13 9.922 9.994 785,701 -0.15(-1.43%)
Mar 22, 2011 10.33 10.44 10.13 10.14 745,644 -0.21(-2.04%)
Mar 21, 2011 10.37 10.47 10.28 10.35 427,268 +0.11(+1.03%)
Mar 18, 2011 10.27 10.40 10.19 10.24 928,346 +0.05(+0.45%)
Mar 17, 2011 10.39 10.40 10.19 10.20 707,398 -0.11(-1.02%)
Mar 16, 2011 10.36 10.38 10.17 10.30 1,153,067 -0.05(-0.51%)
Mar 15, 2011 9.988 10.42 9.935 10.36 2,311,622 +0.20(+2.01%)
Mar 14, 2011 10.05 10.16 10.02 10.15 412,696 +0.01(+0.07%)
Mar 11, 2011 10.15 10.22 10.07 10.15 370,395 -0.07(-0.71%)
Mar 10, 2011 10.28 10.30 10.17 10.22 787,146 -0.18(-1.77%)
Mar 09, 2011 10.52 10.55 10.38 10.40 475,999 -0.11(-1.00%)
Mar 08, 2011 10.21 10.55 10.21 10.51 530,269 +0.29(+2.84%)
Mar 07, 2011 10.40 10.47 10.19 10.22 352,029 -0.13(-1.27%)
Mar 04, 2011 10.45 10.46 10.23 10.35 508,091 -0.10(-0.95%)
Mar 03, 2011 10.42 10.55 10.36 10.45 840,385 +0.13(+1.21%)
Mar 02, 2011 10.21 10.34 10.02 10.32 939,760 +0.09(+0.90%)
Mar 01, 2011 10.28 10.31 10.18 10.23 1,001,194 -0.07(-0.70%)
Feb 28, 2011 10.21 10.31 10.18 10.30 819,106 +0.13(+1.23%)
Feb 25, 2011 9.895 10.18 9.895 10.18 745,895 +0.29(+2.93%)
Feb 24, 2011 9.790 9.928 9.764 9.889 1,093,915 +0.10(+1.01%)
Feb 23, 2011 9.764 9.875 9.698 9.790 1,041,695 +0.06(+0.61%)
Feb 22, 2011 9.605 9.783 9.553 9.731 1,061,601 +0.03(+0.34%)
Feb 18, 2011 9.619 9.757 9.612 9.698 503,143 +0.15(+1.59%)
Feb 17, 2011 9.507 9.586 9.421 9.546 385,623 +0.05(+0.49%)
Feb 16, 2011 9.401 9.500 9.342 9.500 444,166 +0.11(+1.12%)
Feb 15, 2011 9.434 9.493 9.388 9.394 896,768 -0.09(-0.97%)
Feb 14, 2011 9.523 9.605 9.454 9.487 427,488 -0.04(-0.42%)
Feb 11, 2011 9.315 9.539 9.296 9.526 459,186 +0.16(+1.76%)
Feb 10, 2011 9.296 9.375 9.249 9.361 602,457 +0.01(+0.14%)
Feb 09, 2011 9.282 9.355 9.276 9.348 707,008 +0.01(+0.14%)
Feb 08, 2011 9.296 9.454 9.256 9.335 326,602 +0.02(+0.21%)
Feb 07, 2011 9.289 9.374 9.289 9.315 557,005 +0.01(+0.14%)
Feb 04, 2011 9.309 9.394 9.263 9.302 560,406 -0.03(-0.28%)
Feb 03, 2011 9.256 9.365 9.210 9.329 526,062 +0.04(+0.43%)
Feb 02, 2011 9.381 9.388 9.282 9.289 602,204 -0.11(-1.19%)
Feb 01, 2011 9.315 9.460 9.249 9.401 1,117,289 +0.10(+1.06%)
Jan 31, 2011 9.269 9.368 9.230 9.302 1,025,315 -0.22(-2.35%)
Jan 28, 2011 9.882 9.895 9.335 9.526 1,445,823 -0.42(-4.24%)
Jan 27, 2011 9.869 9.961 9.803 9.948 386,254 +0.03(+0.33%)
Jan 26, 2011 9.988 10.00 9.797 9.915 418,285 +0.00(+0.00%)
Jan 25, 2011 9.876 9.961 9.770 9.915 688,674 -0.02(-0.20%)
Jan 24, 2011 9.915 10.05 9.902 9.935 546,898 +0.04(+0.40%)
Jan 21, 2011 10.08 10.09 9.876 9.895 940,659 -0.11(-1.12%)
Jan 20, 2011 9.902 10.09 9.889 10.01 688,279 +0.03(+0.26%)
Jan 19, 2011 10.17 10.23 9.948 9.981 719,185 -0.24(-2.32%)
Jan 18, 2011 9.810 10.27 9.810 10.22 532,724 -0.05(-0.51%)
Jan 14, 2011 9.625 10.35 9.625 10.27 927,416 +0.65(+6.71%)
Jan 13, 2011 9.764 9.783 9.566 9.625 417,803 -0.16(-1.62%)
Jan 12, 2011 9.823 9.902 9.586 9.783 506,803 +0.07(+0.68%)
Jan 11, 2011 9.915 9.988 9.704 9.717 440,066 -0.16(-1.67%)
Jan 10, 2011 9.731 9.915 9.572 9.882 482,787 +0.15(+1.49%)
Jan 07, 2011 10.14 10.22 9.737 9.737 710,712 -0.40(-3.97%)
Jan 06, 2011 10.15 10.27 10.02 10.14 747,938 -0.05(-0.51%)
Jan 05, 2011 10.05 10.22 10.01 10.19 453,277 +0.16(+1.56%)
Jan 04, 2011 10.21 10.24 9.858 10.03 511,989 -0.11(-1.10%)
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.