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 (%)
Jul 29, 2011 8.532 8.922 8.438 8.821 1,666,920 +0.34(+3.96%)
Jul 28, 2011 8.626 8.774 8.485 8.485 796,873 -0.07(-0.78%)
Jul 27, 2011 8.640 8.660 8.526 8.552 810,275 -0.10(-1.16%)
Jul 26, 2011 8.754 8.781 8.646 8.653 276,629 -0.10(-1.15%)
Jul 25, 2011 8.720 8.834 8.680 8.754 377,598 -0.05(-0.61%)
Jul 22, 2011 8.814 8.908 8.717 8.808 295,053 -0.08(-0.91%)
Jul 21, 2011 8.821 8.962 8.761 8.888 399,594 +0.13(+1.53%)
Jul 20, 2011 8.640 8.781 8.599 8.754 537,932 +0.11(+1.32%)
Jul 19, 2011 8.539 8.687 8.485 8.640 486,929 +0.15(+1.74%)
Jul 18, 2011 8.640 8.646 8.479 8.492 627,781 -0.16(-1.86%)
Jul 15, 2011 8.774 8.942 8.633 8.653 725,769 -0.11(-1.23%)
Jul 14, 2011 9.009 9.063 8.727 8.761 478,377 -0.23(-2.54%)
Jul 13, 2011 8.868 9.043 8.808 8.989 523,617 +0.15(+1.75%)
Jul 12, 2011 8.734 8.928 8.734 8.834 556,690 +0.03(+0.38%)
Jul 11, 2011 8.908 8.955 8.767 8.801 352,991 -0.22(-2.46%)
Jul 08, 2011 9.009 9.090 8.915 9.022 343,962 -0.12(-1.32%)
Jul 07, 2011 8.970 9.240 8.917 9.143 930,053 +0.21(+2.38%)
Jul 06, 2011 8.884 8.949 8.824 8.930 366,353 +0.02(+0.22%)
Jul 05, 2011 9.083 9.083 8.817 8.910 789,210 -0.20(-2.19%)
Jul 01, 2011 8.984 9.163 8.984 9.110 467,496 +0.15(+1.63%)
Jun 30, 2011 8.930 9.010 8.924 8.964 347,000 +0.03(+0.37%)
Jun 29, 2011 8.811 8.944 8.758 8.930 343,609 +0.15(+1.74%)
Jun 28, 2011 8.744 8.784 8.664 8.777 286,455 +0.08(+0.92%)
Jun 27, 2011 8.611 8.797 8.611 8.698 750,094 +0.07(+0.85%)
Jun 24, 2011 8.651 8.777 8.571 8.625 1,569,825 -0.03(-0.38%)
Jun 23, 2011 8.678 8.718 8.578 8.658 859,870 -0.11(-1.21%)
Jun 22, 2011 8.930 8.977 8.758 8.764 645,231 -0.24(-2.66%)
Jun 21, 2011 8.964 9.063 8.904 9.004 635,397 +0.09(+1.04%)
Jun 20, 2011 8.871 8.950 8.851 8.910 552,686 -0.02(-0.22%)
Jun 17, 2011 8.884 8.984 8.797 8.930 938,945 +0.11(+1.28%)
Jun 16, 2011 8.864 8.964 8.751 8.817 1,077,529 -0.05(-0.60%)
Jun 15, 2011 8.857 8.877 8.744 8.871 839,267 -0.04(-0.45%)
Jun 14, 2011 8.944 8.997 8.877 8.910 633,195 +0.04(+0.45%)
Jun 13, 2011 8.877 8.917 8.764 8.871 371,129 +0.04(+0.41%)
Jun 10, 2011 8.891 8.957 8.731 8.834 598,750 -0.08(-0.93%)
Jun 09, 2011 9.004 9.004 8.904 8.917 907,327 -0.07(-0.81%)
Jun 08, 2011 9.137 9.223 8.984 8.990 607,173 -0.15(-1.67%)
Jun 07, 2011 9.123 9.190 9.083 9.143 471,297 +0.08(+0.88%)
Jun 06, 2011 8.990 9.093 8.891 9.063 573,906 +0.02(+0.22%)
Jun 03, 2011 9.017 9.137 8.990 9.043 693,608 -0.31(-3.27%)
May 24, 2011 9.363 9.409 9.243 9.349 442,488 +0.03(+0.29%)
May 23, 2011 9.442 9.516 9.323 9.323 440,476 -0.19(-2.03%)
May 20, 2011 9.589 9.728 9.509 9.516 416,551 -0.12(-1.28%)
May 19, 2011 9.735 9.735 9.529 9.639 626,163 -0.04(-0.45%)
May 18, 2011 9.655 9.755 9.635 9.682 502,931 +0.06(+0.62%)
May 17, 2011 9.556 9.655 9.536 9.622 746,298 +0.05(+0.49%)
May 16, 2011 9.609 9.702 9.575 9.575 495,654 -0.09(-0.96%)
May 13, 2011 9.908 9.922 9.642 9.669 386,014 -0.26(-2.61%)
May 12, 2011 9.768 9.935 9.702 9.928 301,091 +0.11(+1.15%)
May 11, 2011 9.908 9.908 9.755 9.815 369,983 -0.11(-1.14%)
May 10, 2011 9.755 9.954 9.695 9.928 400,594 +0.21(+2.12%)
May 09, 2011 9.702 9.795 9.642 9.722 301,510 +0.01(+0.07%)
May 06, 2011 9.928 9.974 9.695 9.715 589,754 -0.09(-0.95%)
May 05, 2011 9.728 9.868 9.702 9.808 611,409 +0.01(+0.14%)
May 04, 2011 9.875 9.935 9.748 9.795 538,155 -0.10(-1.01%)
May 03, 2011 9.921 9.988 9.808 9.895 451,761 -0.01(-0.07%)
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.