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 (%)
May 31, 2012 9.854 10.03 9.716 9.945 399,339 +0.08(+0.84%)
May 30, 2012 9.945 10.01 9.792 9.861 250,303 -0.23(-2.27%)
May 29, 2012 10.01 10.10 9.917 10.09 283,927 +0.12(+1.18%)
May 25, 2012 10.04 10.05 9.889 9.972 239,573 -0.07(-0.69%)
May 24, 2012 9.931 10.04 9.744 10.04 306,406 +0.12(+1.26%)
May 23, 2012 9.716 9.924 9.640 9.917 279,889 +0.13(+1.35%)
May 22, 2012 9.848 10.03 9.695 9.785 420,616 -0.08(-0.84%)
May 21, 2012 9.785 9.979 9.737 9.868 359,729 +0.12(+1.21%)
May 18, 2012 9.834 9.938 9.709 9.750 313,213 -0.11(-1.12%)
May 17, 2012 9.868 9.958 9.757 9.861 501,776 -0.01(-0.14%)
May 16, 2012 10.02 10.12 9.861 9.875 208,183 -0.11(-1.11%)
May 15, 2012 9.986 10.10 9.924 9.986 229,256 +0.01(+0.07%)
May 14, 2012 10.04 10.08 9.951 9.979 330,314 -0.17(-1.64%)
May 11, 2012 10.16 10.31 10.07 10.15 362,028 -0.15(-1.48%)
May 10, 2012 10.15 10.30 10.15 10.30 235,440 +0.21(+2.13%)
May 09, 2012 10.13 10.18 9.965 10.08 398,259 -0.21(-2.02%)
May 08, 2012 10.12 10.32 10.10 10.29 336,656 +0.10(+1.02%)
May 07, 2012 10.03 10.30 10.01 10.19 368,732 +0.15(+1.45%)
May 04, 2012 10.15 10.19 9.979 10.04 632,674 -0.19(-1.83%)
May 03, 2012 10.33 10.40 10.16 10.23 409,789 -0.13(-1.27%)
May 02, 2012 10.26 10.40 10.17 10.36 315,249 +0.00(+0.00%)
May 01, 2012 10.31 10.61 10.26 10.36 740,633 +0.03(+0.34%)
Apr 30, 2012 10.59 10.61 10.30 10.33 486,118 -0.30(-2.87%)
Apr 27, 2012 10.57 10.64 10.44 10.63 357,183 +0.06(+0.59%)
Apr 26, 2012 10.54 10.64 10.51 10.57 283,035 -0.02(-0.20%)
Apr 25, 2012 10.62 10.77 10.53 10.59 613,199 +0.08(+0.79%)
Apr 24, 2012 10.27 10.57 10.27 10.51 474,672 +0.29(+2.85%)
Apr 23, 2012 10.21 10.42 10.10 10.21 539,489 -0.13(-1.27%)
Apr 20, 2012 10.54 10.55 10.27 10.35 698,611 +0.33(+3.25%)
Apr 19, 2012 10.12 10.26 9.979 10.02 717,719 -0.02(-0.21%)
Apr 18, 2012 10.12 10.17 10.04 10.04 401,020 -0.15(-1.50%)
Apr 17, 2012 10.04 10.24 10.01 10.19 342,491 +0.27(+2.72%)
Apr 16, 2012 9.737 10.08 9.737 9.924 516,436 +0.22(+2.29%)
Apr 13, 2012 9.972 9.993 9.653 9.702 427,943 -0.34(-3.38%)
Apr 12, 2012 9.965 10.06 9.903 10.04 279,967 +0.08(+0.83%)
Apr 11, 2012 9.799 9.958 9.744 9.958 389,590 +0.28(+2.94%)
Apr 10, 2012 9.917 9.917 9.653 9.674 474,818 -0.23(-2.31%)
Apr 09, 2012 9.951 9.993 9.854 9.903 330,083 -0.20(-1.99%)
Apr 05, 2012 10.17 10.22 10.07 10.10 208,263 -0.10(-0.95%)
Apr 04, 2012 10.23 10.32 10.06 10.20 480,914 -0.18(-1.72%)
Apr 03, 2012 10.38 10.46 10.23 10.38 413,080 -0.05(-0.53%)
Apr 02, 2012 10.21 10.43 10.08 10.43 372,091 +0.17(+1.67%)
Mar 30, 2012 10.48 10.48 10.24 10.26 368,632 -0.12(-1.19%)
Mar 29, 2012 10.37 10.44 10.10 10.39 354,499 -0.03(-0.33%)
Mar 28, 2012 10.32 10.54 10.31 10.42 421,560 +0.08(+0.80%)
Mar 27, 2012 10.41 10.48 10.32 10.34 423,409 -0.08(-0.79%)
Mar 26, 2012 10.29 10.46 10.18 10.42 401,247 +0.23(+2.29%)
Mar 23, 2012 10.11 10.19 9.981 10.19 481,525 +0.03(+0.34%)
Mar 22, 2012 10.19 10.19 10.02 10.15 446,461 -0.16(-1.60%)
Mar 21, 2012 10.46 10.49 10.26 10.32 365,160 -0.08(-0.79%)
Mar 20, 2012 10.40 10.54 10.35 10.40 434,253 -0.12(-1.18%)
Mar 19, 2012 10.64 10.76 10.45 10.52 782,845 -0.12(-1.16%)
Mar 16, 2012 10.51 10.81 10.38 10.65 2,657,620 +0.12(+1.17%)
Mar 15, 2012 10.25 10.54 10.10 10.52 583,399 +0.30(+2.96%)
Mar 14, 2012 10.21 10.35 10.08 10.22 438,509 -0.01(-0.07%)
Mar 13, 2012 9.885 10.24 9.864 10.23 650,411 +0.45(+4.64%)
Mar 12, 2012 9.727 9.823 9.672 9.775 677,086 +0.02(+0.21%)
Mar 09, 2012 9.610 9.809 9.528 9.754 891,887 +0.16(+1.65%)
Mar 08, 2012 9.473 9.617 9.377 9.596 570,712 +0.21(+2.27%)
Mar 07, 2012 9.377 9.480 9.315 9.383 510,418 +0.09(+0.96%)
Mar 06, 2012 9.411 9.425 9.184 9.294 641,556 -0.25(-2.66%)
Mar 05, 2012 9.390 9.569 9.322 9.548 433,801 +0.10(+1.09%)
Mar 02, 2012 9.466 9.555 9.287 9.445 807,327 +0.00(+0.00%)
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.