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 (%)
Nov 30, 2007 12.45 12.86 12.45 12.69 759,795 +0.42(+3.43%)
Nov 29, 2007 12.05 12.33 12.02 12.27 635,311 +0.17(+1.42%)
Nov 28, 2007 11.63 12.12 11.63 12.10 479,788 +0.57(+4.92%)
Nov 27, 2007 11.50 11.77 11.33 11.53 575,578 +0.29(+2.61%)
Nov 26, 2007 12.18 12.18 11.20 11.24 1,120,158 -0.95(-7.79%)
Nov 23, 2007 11.96 12.40 11.96 12.19 190,674 +0.37(+3.13%)
Nov 21, 2007 11.68 12.21 11.36 11.82 600,358 +0.10(+0.82%)
Nov 20, 2007 11.70 11.86 11.25 11.72 595,346 +0.01(+0.05%)
Nov 19, 2007 11.98 12.01 11.46 11.72 497,205 -0.42(-3.47%)
Nov 16, 2007 12.33 12.35 11.86 12.14 346,026 -0.17(-1.35%)
Nov 15, 2007 12.52 12.54 12.13 12.30 495,553 -0.30(-2.38%)
Nov 14, 2007 13.04 13.14 12.49 12.60 520,912 -0.35(-2.71%)
Nov 13, 2007 12.41 13.02 12.10 12.95 489,869 +0.61(+4.90%)
Nov 12, 2007 12.16 12.75 12.10 12.35 583,348 +0.22(+1.84%)
Nov 09, 2007 11.61 12.21 11.35 12.12 863,065 +0.33(+2.81%)
Nov 08, 2007 11.64 11.94 11.31 11.79 738,822 +0.28(+2.44%)
Nov 07, 2007 12.06 12.25 11.50 11.51 677,186 -0.69(-5.69%)
Nov 06, 2007 11.83 12.23 11.73 12.21 892,161 +0.41(+3.46%)
Nov 05, 2007 11.63 11.95 11.62 11.80 679,053 +0.01(+0.05%)
Nov 02, 2007 12.11 12.15 11.68 11.79 539,711 -0.15(-1.28%)
Nov 01, 2007 12.81 12.87 11.88 11.95 735,884 -1.02(-7.87%)
Oct 31, 2007 12.88 13.09 12.70 12.97 471,594 +0.15(+1.19%)
Oct 30, 2007 12.72 12.88 12.70 12.81 424,082 -0.01(-0.10%)
Oct 29, 2007 12.92 12.94 12.75 12.83 1,002,360 -0.11(-0.84%)
Oct 26, 2007 12.13 13.06 12.13 12.93 814,833 +0.91(+7.58%)
Oct 25, 2007 12.14 12.45 11.83 12.02 534,399 -0.13(-1.10%)
Oct 24, 2007 12.31 12.36 11.81 12.16 537,017 -0.22(-1.80%)
Oct 23, 2007 12.97 12.97 12.21 12.38 499,283 -0.44(-3.43%)
Oct 22, 2007 12.35 12.96 12.09 12.82 550,956 +0.33(+2.65%)
Oct 19, 2007 12.59 12.64 12.37 12.49 821,144 -0.11(-0.91%)
Oct 18, 2007 12.89 12.90 12.47 12.60 574,698 -0.34(-2.61%)
Oct 17, 2007 13.51 13.70 12.74 12.94 818,115 -0.41(-3.10%)
Oct 16, 2007 14.00 14.07 13.33 13.35 762,056 -0.67(-4.77%)
Oct 15, 2007 14.16 14.23 13.74 14.02 437,614 -0.11(-0.77%)
Oct 12, 2007 14.09 14.58 14.03 14.13 189,538 +0.04(+0.27%)
Oct 11, 2007 14.55 14.63 14.09 14.09 495,513 -0.38(-2.64%)
Oct 10, 2007 14.69 14.69 14.31 14.48 214,294 -0.25(-1.69%)
Oct 09, 2007 14.71 14.86 14.32 14.72 353,625 +0.06(+0.39%)
Oct 08, 2007 14.92 14.92 14.61 14.67 346,161 -0.31(-2.09%)
Oct 05, 2007 14.39 15.04 14.31 14.98 294,532 +0.60(+4.17%)
Oct 04, 2007 14.50 14.97 14.19 14.38 200,642 -0.06(-0.44%)
Oct 03, 2007 15.08 15.08 14.39 14.44 284,217 -0.75(-4.95%)
Oct 02, 2007 14.86 15.20 14.64 15.20 393,141 +0.34(+2.32%)
Oct 01, 2007 14.29 14.90 14.11 14.85 504,165 +0.50(+3.46%)
Sep 28, 2007 14.37 14.42 14.12 14.36 616,416 -0.01(-0.04%)
Sep 27, 2007 13.96 14.39 13.61 14.36 448,866 +0.43(+3.11%)
Sep 26, 2007 13.79 14.24 13.44 13.93 173,262 +0.24(+1.77%)
Sep 25, 2007 13.97 13.97 13.57 13.69 376,104 -0.37(-2.63%)
Sep 24, 2007 14.25 14.41 14.02 14.06 292,703 -0.24(-1.65%)
Sep 21, 2007 14.42 14.54 14.29 14.29 586,713 -0.06(-0.44%)
Sep 20, 2007 14.51 14.59 14.09 14.36 439,373 -0.23(-1.57%)
Sep 19, 2007 14.57 14.78 14.50 14.58 456,325 +0.19(+1.33%)
Sep 18, 2007 13.17 14.50 13.05 14.39 606,458 +1.27(+9.66%)
Sep 17, 2007 13.48 13.48 12.97 13.12 314,978 -0.42(-3.11%)
Sep 14, 2007 13.49 13.65 13.21 13.55 173,982 -0.13(-0.93%)
Sep 13, 2007 13.55 13.97 13.37 13.67 171,447 +0.22(+1.61%)
Sep 12, 2007 13.77 13.77 13.36 13.46 155,609 -0.35(-2.54%)
Sep 11, 2007 13.59 13.92 13.44 13.81 180,017 +0.29(+2.17%)
Sep 10, 2007 13.83 13.95 13.16 13.51 235,786 -0.26(-1.90%)
Sep 07, 2007 13.99 14.03 13.68 13.78 277,228 -0.47(-3.31%)
Sep 06, 2007 14.05 14.32 14.03 14.25 329,994 +0.22(+1.54%)
Sep 05, 2007 14.27 14.30 13.88 14.03 211,349 -0.31(-2.13%)
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.