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 31, 2009 15.68 15.99 15.54 15.57 445,613 -0.24(-1.52%)
Jul 30, 2009 15.40 16.00 15.25 15.81 456,323 +0.46(+3.00%)
Jul 29, 2009 15.26 15.46 15.09 15.35 428,569 -0.12(-0.78%)
Jul 28, 2009 15.04 15.55 14.97 15.47 628,035 +0.15(+0.98%)
Jul 27, 2009 14.74 15.62 14.61 15.32 762,163 +0.06(+0.39%)
Jul 24, 2009 14.44 15.50 13.65 15.26 1,114,389 +0.54(+3.67%)
Jul 23, 2009 13.73 14.91 13.48 14.72 1,089,047 +0.91(+6.59%)
Jul 22, 2009 13.30 13.97 13.25 13.81 691,375 +0.35(+2.60%)
Jul 21, 2009 13.82 13.89 13.13 13.46 748,985 -0.22(-1.61%)
Jul 20, 2009 13.70 13.90 13.45 13.68 682,590 +0.14(+1.03%)
Jul 17, 2009 14.33 14.69 13.43 13.54 771,531 -0.53(-3.77%)
Jul 16, 2009 14.04 14.16 13.60 14.07 548,252 -0.03(-0.21%)
Jul 15, 2009 14.00 14.42 13.95 14.10 858,908 +0.21(+1.51%)
Jul 14, 2009 13.63 14.01 13.53 13.89 682,628 +0.24(+1.76%)
Jul 13, 2009 13.35 13.86 13.33 13.65 2,074,555 +0.73(+5.65%)
Jul 10, 2009 13.67 13.68 12.81 12.92 941,990 -0.84(-6.10%)
Jul 09, 2009 13.61 13.99 13.53 13.76 315,834 +0.24(+1.78%)
Jul 08, 2009 13.58 14.11 13.11 13.52 634,500 +0.03(+0.22%)
Jul 07, 2009 13.81 13.97 13.49 13.49 559,188 -0.27(-1.96%)
Jul 06, 2009 14.02 14.20 13.51 13.76 652,634 -0.28(-1.99%)
Jul 02, 2009 14.50 14.88 14.00 14.04 502,013 -0.69(-4.68%)
Jul 01, 2009 14.96 15.11 14.58 14.73 498,557 -0.04(-0.27%)
Jun 30, 2009 15.13 15.47 14.60 14.77 556,380 -0.50(-3.27%)
Jun 29, 2009 15.21 15.58 14.53 15.27 394,557 -0.07(-0.46%)
Jun 26, 2009 15.18 15.35 14.67 15.34 886,589 +0.09(+0.59%)
Jun 25, 2009 14.63 15.26 14.55 15.25 349,647 +0.51(+3.46%)
Jun 24, 2009 14.90 15.00 14.66 14.74 294,709 +0.05(+0.34%)
Jun 23, 2009 15.01 15.24 14.57 14.69 295,853 -0.14(-0.94%)
Jun 22, 2009 15.31 15.38 14.83 14.83 430,019 -0.63(-4.08%)
Jun 19, 2009 15.37 15.54 15.15 15.46 879,055 +0.37(+2.45%)
Jun 18, 2009 14.63 15.10 14.53 15.09 336,808 +0.42(+2.86%)
Jun 17, 2009 14.75 15.09 14.04 14.67 560,232 -0.09(-0.61%)
Jun 16, 2009 15.15 15.24 14.75 14.76 408,658 -0.27(-1.80%)
Jun 15, 2009 15.40 15.50 14.75 15.03 892,358 -0.50(-3.22%)
Jun 12, 2009 15.73 16.07 15.34 15.53 372,359 -0.32(-2.02%)
Jun 11, 2009 15.77 16.19 15.68 15.85 487,673 +0.14(+0.89%)
Jun 10, 2009 15.90 16.04 15.37 15.71 451,623 -0.15(-0.95%)
Jun 09, 2009 16.02 16.13 15.70 15.86 287,270 +0.00(+0.00%)
Jun 08, 2009 15.66 16.06 15.53 15.86 283,047 +0.20(+1.28%)
Jun 05, 2009 16.64 16.64 15.32 15.66 716,634 -0.70(-4.28%)
Jun 04, 2009 16.09 16.38 15.94 16.36 695,378 +0.35(+2.19%)
Jun 03, 2009 15.97 16.28 15.78 16.01 512,007 -0.12(-0.74%)
Jun 02, 2009 16.50 16.65 15.97 16.13 645,082 -0.43(-2.60%)
Jun 01, 2009 16.91 17.21 16.23 16.56 675,354 -0.01(-0.06%)
May 29, 2009 15.91 16.57 15.81 16.57 413,298 +0.68(+4.28%)
May 28, 2009 15.96 16.02 15.33 15.89 517,575 +0.14(+0.89%)
May 27, 2009 16.59 16.66 15.73 15.75 536,314 -0.91(-5.46%)
May 26, 2009 15.75 16.75 15.73 16.66 432,041 +0.76(+4.78%)
May 22, 2009 15.92 16.41 15.88 15.90 464,028 +0.06(+0.38%)
May 21, 2009 15.54 16.00 15.40 15.84 597,757 +0.08(+0.51%)
May 20, 2009 16.75 16.94 15.64 15.76 759,217 -0.74(-4.48%)
May 19, 2009 17.10 17.32 16.46 16.50 503,512 -0.84(-4.84%)
May 18, 2009 16.97 17.41 16.52 17.34 453,423 +1.06(+6.51%)
May 15, 2009 16.84 16.84 16.09 16.28 489,738 -0.62(-3.67%)
May 14, 2009 16.62 17.10 16.37 16.90 428,959 +0.41(+2.49%)
May 13, 2009 17.55 17.65 16.26 16.49 584,694 -1.47(-8.18%)
May 12, 2009 18.59 18.86 17.75 17.96 842,125 -0.54(-2.92%)
May 11, 2009 18.57 18.76 18.25 18.50 1,067,149 -0.47(-2.48%)
May 08, 2009 17.46 18.98 17.46 18.97 880,055 +1.81(+10.55%)
May 07, 2009 18.54 18.86 17.08 17.16 1,115,279 -0.58(-3.27%)
May 06, 2009 16.84 17.87 16.51 17.74 1,111,678 +1.18(+7.13%)
May 05, 2009 16.36 16.74 16.10 16.56 828,675 +0.04(+0.24%)
May 04, 2009 15.94 16.58 15.06 16.52 702,828 +1.49(+9.91%)
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.