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 (%)
Jan 31, 2003 3.163 3.195 3.152 3.190 111,224 +0.02(+0.70%)
Jan 30, 2003 3.215 3.216 3.165 3.167 48,829 -0.04(-1.36%)
Jan 29, 2003 3.211 3.218 3.167 3.211 148,029 +0.03(+0.87%)
Jan 28, 2003 3.208 3.208 3.140 3.183 69,565 +0.01(+0.37%)
Jan 27, 2003 3.145 3.204 3.105 3.171 61,881 +0.03(+0.83%)
Jan 24, 2003 3.231 3.231 3.145 3.145 63,094 -0.08(-2.61%)
Jan 23, 2003 3.232 3.244 3.179 3.229 98,281 +0.02(+0.62%)
Jan 22, 2003 3.203 3.232 3.165 3.210 155,309 +0.02(+0.54%)
Jan 21, 2003 3.235 3.235 3.186 3.192 42,467 -0.03(-0.90%)
Jan 17, 2003 3.237 3.249 3.208 3.221 105,966 +0.01(+0.45%)
Jan 16, 2003 3.224 3.231 3.204 3.207 74,419 +0.02(+0.50%)
Jan 15, 2003 3.240 3.277 3.191 3.191 71,587 -0.09(-2.62%)
Jan 14, 2003 3.240 3.277 3.229 3.277 93,023 +0.06(+1.72%)
Jan 13, 2003 3.229 3.269 3.198 3.221 91,406 -0.02(-0.57%)
Jan 10, 2003 3.191 3.297 3.165 3.240 129,828 +0.01(+0.20%)
Jan 09, 2003 3.165 3.264 3.165 3.233 194,136 +0.06(+1.95%)
Jan 08, 2003 3.165 3.216 3.138 3.171 118,908 -0.01(-0.25%)
Jan 07, 2003 3.229 3.307 3.153 3.179 301,316 -0.03(-0.78%)
Jan 06, 2003 3.138 3.228 3.112 3.204 338,930 +0.09(+2.97%)
Jan 03, 2003 3.149 3.165 3.083 3.112 120,931 -0.02(-0.51%)
Jan 02, 2003 3.099 3.128 3.086 3.128 137,109 +0.02(+0.68%)
Dec 31, 2002 3.079 3.140 3.079 3.107 302,125 +0.02(+0.77%)
Dec 30, 2002 3.086 3.129 3.079 3.083 107,988 -0.02(-0.51%)
Dec 27, 2002 3.088 3.132 3.072 3.099 68,756 -0.03(-1.05%)
Dec 26, 2002 3.145 3.152 3.080 3.132 48,938 -0.01(-0.47%)
Dec 24, 2002 3.105 3.161 3.105 3.147 58,645 -0.02(-0.49%)
Dec 23, 2002 3.123 3.165 3.099 3.162 134,277 +0.03(+0.97%)
Dec 20, 2002 3.123 3.163 3.062 3.132 172,296 +0.04(+1.24%)
Dec 19, 2002 3.050 3.127 3.050 3.094 88,170 +0.02(+0.60%)
Dec 18, 2002 3.059 3.105 3.059 3.075 302,934 -0.01(-0.17%)
Dec 17, 2002 3.070 3.087 3.069 3.080 243,884 -0.03(-0.81%)
Dec 16, 2002 3.091 3.105 3.091 3.105 133,469 +0.04(+1.42%)
Dec 13, 2002 3.062 3.072 3.061 3.062 74,823 -0.03(-1.06%)
Dec 12, 2002 3.086 3.095 3.066 3.095 14,560 +0.01(+0.47%)
Dec 11, 2002 3.041 3.098 3.061 3.080 74,419 -0.02(-0.51%)
Dec 10, 2002 3.041 3.098 3.041 3.096 180,789 +0.05(+1.56%)
Dec 09, 2002 3.058 3.062 3.033 3.049 179,576 -0.01(-0.34%)
Dec 06, 2002 3.033 3.059 3.020 3.059 30,738 -0.00(-0.04%)
Dec 05, 2002 3.057 3.066 3.051 3.061 75,632 +0.00(+0.09%)
Dec 04, 2002 3.033 3.066 3.033 3.058 102,326 -0.00(-0.04%)
Dec 03, 2002 3.041 3.084 3.039 3.059 54,196 -0.02(-0.69%)
Dec 02, 2002 3.078 3.098 3.065 3.080 24,671 +0.03(+1.13%)
Nov 29, 2002 3.069 3.098 3.033 3.046 78,868 -0.05(-1.66%)
Nov 27, 2002 3.025 3.098 3.025 3.098 50,151 +0.04(+1.25%)
Nov 26, 2002 3.033 3.072 2.974 3.059 49,747 +0.01(+0.22%)
Nov 25, 2002 3.036 3.066 3.036 3.053 24,671 -0.01(-0.22%)
Nov 22, 2002 2.941 3.059 2.938 3.059 42,871 +0.01(+0.22%)
Nov 21, 2002 2.972 3.053 2.972 3.053 61,476 +0.06(+2.12%)
Nov 20, 2002 3.025 3.025 2.901 2.989 74,419 +0.09(+2.99%)
Nov 19, 2002 3.046 3.046 2.901 2.902 35,187 -0.04(-1.52%)
Nov 18, 2002 3.063 3.063 2.920 2.947 53,792 -0.08(-2.57%)
Nov 15, 2002 3.059 3.066 2.960 3.025 27,907 -0.01(-0.17%)
Nov 14, 2002 2.971 3.032 2.901 3.030 93,023 +0.08(+2.58%)
Nov 13, 2002 2.968 2.993 2.954 2.954 49,343 -0.04(-1.36%)
Nov 12, 2002 2.974 3.000 2.954 2.995 67,947 +0.03(+0.93%)
Nov 11, 2002 3.036 3.036 2.967 2.967 63,498 -0.07(-2.17%)
Nov 08, 2002 3.069 3.078 2.997 3.033 69,161 +0.01(+0.39%)
Nov 07, 2002 3.079 3.079 3.000 3.021 78,463 -0.06(-2.09%)
Nov 06, 2002 3.033 3.090 3.007 3.086 83,721 +0.05(+1.52%)
Nov 05, 2002 3.099 3.124 3.021 3.039 54,196 -0.08(-2.50%)
Nov 04, 2002 3.152 3.152 3.091 3.117 48,938 -0.02(-0.67%)
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.