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 (%)
Sep 28, 2012 10.85 11.06 10.78 10.89 543,056 -0.04(-0.32%)
Sep 27, 2012 10.96 10.98 10.88 10.93 345,746 +0.03(+0.26%)
Sep 26, 2012 10.97 11.00 10.83 10.90 375,760 -0.05(-0.45%)
Sep 25, 2012 11.20 11.22 10.92 10.95 465,957 -0.20(-1.82%)
Sep 24, 2012 11.13 11.23 11.07 11.15 331,994 +0.00(+0.00%)
Sep 21, 2012 11.34 11.41 11.15 11.15 696,222 -0.09(-0.81%)
Sep 20, 2012 11.24 11.33 11.16 11.24 176,450 -0.06(-0.49%)
Sep 19, 2012 11.27 11.40 11.20 11.30 237,050 +0.03(+0.25%)
Sep 18, 2012 11.20 11.31 11.17 11.27 292,640 +0.02(+0.19%)
Sep 17, 2012 11.19 11.27 11.05 11.25 256,861 +0.00(+0.00%)
Sep 14, 2012 11.14 11.34 11.03 11.25 443,713 +0.17(+1.58%)
Sep 13, 2012 11.00 11.16 10.84 11.08 408,115 +0.06(+0.51%)
Sep 12, 2012 11.00 11.06 10.95 11.02 303,535 +0.03(+0.25%)
Sep 11, 2012 10.87 11.03 10.87 10.99 210,029 +0.12(+1.09%)
Sep 10, 2012 11.00 11.04 10.87 10.87 315,962 -0.17(-1.58%)
Sep 07, 2012 11.11 11.12 10.99 11.05 382,229 -0.03(-0.31%)
Sep 06, 2012 10.92 11.16 10.89 11.08 355,586 +0.24(+2.26%)
Sep 05, 2012 10.92 10.92 10.71 10.84 322,348 -0.04(-0.39%)
Sep 04, 2012 10.75 10.88 10.65 10.88 381,030 +0.11(+1.04%)
Aug 31, 2012 10.89 10.89 10.73 10.77 270,648 -0.04(-0.39%)
Aug 30, 2012 10.80 10.83 10.71 10.81 155,175 -0.07(-0.64%)
Aug 29, 2012 10.81 10.95 10.80 10.88 264,761 +0.21(+1.96%)
Aug 27, 2012 10.64 10.76 10.63 10.67 183,317 +0.05(+0.46%)
Aug 24, 2012 10.56 10.71 10.55 10.62 158,879 +0.07(+0.66%)
Aug 23, 2012 10.78 10.80 10.55 10.55 213,460 -0.27(-2.45%)
Aug 22, 2012 10.92 10.96 10.63 10.82 186,319 -0.09(-0.83%)
Aug 21, 2012 10.87 11.10 10.87 10.91 253,486 +0.04(+0.39%)
Aug 20, 2012 10.75 10.91 10.72 10.87 200,833 +0.10(+0.97%)
Aug 17, 2012 10.57 10.76 10.55 10.76 296,001 +0.16(+1.52%)
Aug 16, 2012 10.66 10.68 10.52 10.60 342,093 -0.06(-0.52%)
Aug 15, 2012 10.57 10.71 10.57 10.66 354,064 +0.05(+0.46%)
Aug 14, 2012 10.64 10.66 10.56 10.61 452,191 -0.01(-0.07%)
Aug 13, 2012 10.56 10.63 10.48 10.62 258,264 +0.02(+0.20%)
Aug 10, 2012 10.52 10.64 10.52 10.59 296,279 -0.03(-0.26%)
Aug 09, 2012 10.60 10.69 10.60 10.62 229,479 -0.03(-0.26%)
Aug 08, 2012 10.61 10.72 10.57 10.65 377,181 +0.02(+0.20%)
Aug 07, 2012 10.60 10.69 10.49 10.63 407,140 +0.07(+0.66%)
Aug 06, 2012 10.65 10.69 10.55 10.56 315,854 -0.07(-0.66%)
Aug 03, 2012 10.50 10.69 10.43 10.63 532,192 +0.20(+1.88%)
Aug 02, 2012 10.38 10.57 10.25 10.43 515,093 -0.09(-0.86%)
Aug 01, 2012 10.64 10.69 10.49 10.52 496,576 -0.08(-0.73%)
Jul 31, 2012 10.64 10.69 10.59 10.60 404,458 -0.04(-0.39%)
Jul 30, 2012 10.79 10.83 10.61 10.64 332,554 -0.10(-0.98%)
Jul 27, 2012 10.97 10.97 10.50 10.75 1,052,880 -0.12(-1.09%)
Jul 26, 2012 11.04 11.12 10.85 10.87 504,315 -0.05(-0.45%)
Jul 25, 2012 10.99 11.01 10.83 10.92 967,445 +0.03(+0.26%)
Jul 24, 2012 10.94 10.97 10.80 10.89 612,259 +0.03(+0.26%)
Jul 23, 2012 10.83 10.96 10.74 10.86 355,382 -0.12(-1.08%)
Jul 20, 2012 10.92 11.06 10.87 10.98 368,589 -0.05(-0.44%)
Jul 19, 2012 11.20 11.20 10.96 11.03 469,980 -0.15(-1.37%)
Jul 18, 2012 11.15 11.31 11.08 11.18 789,170 +0.01(+0.06%)
Jul 17, 2012 10.96 11.21 10.90 11.17 446,731 +0.24(+2.17%)
Jul 16, 2012 10.83 10.99 10.83 10.94 375,638 +0.03(+0.26%)
Jul 13, 2012 10.75 10.94 10.75 10.91 843,801 +0.16(+1.50%)
Jul 12, 2012 10.75 10.80 10.69 10.75 529,557 -0.06(-0.52%)
Jul 11, 2012 10.80 10.89 10.74 10.80 433,749 +0.01(+0.06%)
Jul 10, 2012 10.83 10.95 10.72 10.80 486,323 +0.04(+0.33%)
Jul 09, 2012 10.75 10.78 10.67 10.76 448,864 +0.01(+0.13%)
Jul 06, 2012 10.65 10.83 10.63 10.75 281,432 -0.06(-0.58%)
Jul 05, 2012 10.85 10.91 10.73 10.81 676,782 -0.12(-1.14%)
Jul 03, 2012 10.76 10.94 10.69 10.94 182,957 +0.15(+1.35%)
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.