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 (%)
Aug 30, 2002 3.066 3.109 2.987 2.987 66,297 -0.10(-3.21%)
Aug 29, 2002 3.016 3.086 3.016 3.086 155,309 +0.04(+1.43%)
Aug 28, 2002 3.064 3.066 3.008 3.042 109,201 +0.04(+1.18%)
Aug 27, 2002 3.071 3.099 3.007 3.007 58,241 -0.09(-2.98%)
Aug 26, 2002 3.094 3.099 3.065 3.099 4,287,186 +0.03(+1.08%)
Aug 23, 2002 3.063 3.096 3.063 3.066 85,861 -0.02(-0.73%)
Aug 22, 2002 3.037 3.096 3.036 3.088 69,970 +0.05(+1.61%)
Aug 21, 2002 3.051 3.092 3.033 3.039 3,680,509 -0.04(-1.25%)
Aug 20, 2002 3.092 3.092 3.051 3.078 101,921 +0.03(+1.00%)
Aug 16, 2002 3.045 3.095 3.033 3.047 32,760 -0.04(-1.45%)
Aug 15, 2002 3.091 3.092 3.045 3.092 50,556 +0.01(+0.43%)
Aug 14, 2002 2.951 3.092 2.929 3.079 69,970 +0.13(+4.38%)
Aug 13, 2002 3.080 3.119 2.927 2.950 10,798,856 -0.15(-4.81%)
Aug 12, 2002 3.079 3.144 3.079 3.099 115,268 +0.02(+0.69%)
Aug 07, 2002 3.079 3.079 3.043 3.078 33,165 -0.00(-0.04%)
Aug 06, 2002 2.970 3.079 2.956 3.079 95,855 +0.12(+4.19%)
Aug 05, 2002 2.987 3.012 2.955 2.955 16,279 -0.03(-1.06%)
Aug 02, 2002 2.985 3.039 2.985 2.987 69,060 -0.05(-1.77%)
Aug 01, 2002 2.985 3.063 2.985 3.041 27,907 -0.02(-0.78%)
Jul 31, 2002 3.015 3.066 2.984 3.065 103,135 +0.04(+1.49%)
Jul 30, 2002 3.017 3.028 2.985 3.020 178,363 -0.01(-0.44%)
Jul 29, 2002 3.064 3.070 3.007 3.033 380,588 +0.01(+0.44%)
Jul 26, 2002 3.026 3.034 2.927 3.020 321,765 +0.01(+0.35%)
Jul 25, 2002 3.065 3.065 2.875 3.009 150,051 -0.06(-2.02%)
Jul 24, 2002 2.705 3.096 2.705 3.071 266,938 +0.34(+12.57%)
Jul 23, 2002 2.698 2.743 2.698 2.728 151,669 +0.03(+1.03%)
Jul 22, 2002 2.690 2.723 2.670 2.701 144,389 -0.08(-2.89%)
Jul 19, 2002 2.743 2.794 2.644 2.781 106,370 +0.01(+0.33%)
Jul 17, 2002 2.755 2.774 2.678 2.772 74,419 -0.03(-0.99%)
Jul 12, 2002 2.809 2.859 2.744 2.800 117,695 -0.04(-1.26%)
Jul 11, 2002 2.917 2.985 2.803 2.835 188,069 -0.08(-2.58%)
Jul 10, 2002 3.017 3.030 2.910 2.910 129,828 -0.11(-3.54%)
Jul 09, 2002 2.955 3.017 2.955 3.017 95,450 +0.06(+2.10%)
Jul 08, 2002 3.050 3.050 2.955 2.955 91,406 -0.09(-3.11%)
Jul 05, 2002 2.916 3.066 2.916 3.050 44,894 +0.10(+3.44%)
Jul 04, 2002 3.133 3.192 2.908 2.949 148,838 +0.00(+0.00%)
Jul 03, 2002 3.133 3.192 2.908 2.949 148,838 -0.19(-6.05%)
Jul 02, 2002 3.107 3.244 3.107 3.138 156,927 -0.04(-1.24%)
Jul 01, 2002 3.191 3.191 3.100 3.178 163,802 -0.05(-1.63%)
Jun 28, 2002 3.290 3.295 2.894 3.231 794,342 -0.03(-1.01%)
Jun 27, 2002 3.097 3.290 3.054 3.264 324,774 +0.17(+5.36%)
Jun 26, 2002 3.007 3.099 3.007 3.098 215,168 +0.00(+0.03%)
Jun 25, 2002 2.901 3.099 2.901 3.096 122,953 +0.17(+5.63%)
Jun 21, 2002 3.000 3.000 2.960 2.931 269,769 -0.01(-0.22%)
Jun 20, 2002 3.079 3.098 2.927 2.938 128,615 -0.09(-2.92%)
Jun 19, 2002 3.054 3.099 3.026 3.026 108,797 -0.03(-0.91%)
Jun 18, 2002 3.013 3.079 3.013 3.054 84,125 -0.00(-0.13%)
Jun 17, 2002 3.024 3.070 3.024 3.058 84,934 -0.00(-0.09%)
Jun 14, 2002 2.980 3.062 2.967 3.061 145,602 +0.01(+0.26%)
Jun 12, 2002 3.033 3.053 2.958 3.053 118,908 +0.03(+1.09%)
Jun 11, 2002 3.000 3.051 2.967 3.020 108,393 -0.03(-0.91%)
Jun 10, 2002 2.980 3.047 2.954 3.047 158,545 +0.07(+2.30%)
Jun 07, 2002 2.955 3.007 2.941 2.979 52,983 -0.01(-0.26%)
Jun 06, 2002 2.980 3.033 2.967 2.987 124,975 +0.01(+0.22%)
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.