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 (%)
Dec 31, 2008 11.79 12.20 11.44 12.12 777,620 +0.34(+2.87%)
Dec 30, 2008 11.72 11.97 11.03 11.79 689,638 +0.29(+2.49%)
Dec 29, 2008 11.42 11.65 11.00 11.50 660,679 +0.08(+0.73%)
Dec 26, 2008 11.68 11.68 11.21 11.42 452,267 -0.15(-1.32%)
Dec 24, 2008 11.50 11.78 11.37 11.57 329,894 +0.04(+0.39%)
Dec 23, 2008 11.55 11.88 11.31 11.52 572,664 +0.10(+0.89%)
Dec 22, 2008 11.87 11.88 11.19 11.42 834,833 -0.05(-0.44%)
Dec 19, 2008 11.46 11.75 11.22 11.47 5,289,405 +0.34(+3.09%)
Dec 18, 2008 11.26 11.46 10.92 11.13 676,668 -0.13(-1.19%)
Dec 17, 2008 11.15 11.44 11.03 11.26 696,581 -0.08(-0.73%)
Dec 16, 2008 10.46 11.40 10.27 11.35 516,761 +1.15(+11.32%)
Dec 15, 2008 10.93 11.00 9.938 10.19 659,522 -0.68(-6.27%)
Dec 12, 2008 9.836 10.87 9.721 10.87 1,095,654 +0.89(+8.94%)
Dec 11, 2008 10.87 11.09 9.874 9.982 729,654 -1.10(-9.90%)
Dec 10, 2008 10.98 11.40 10.75 11.08 561,793 +0.34(+3.15%)
Dec 09, 2008 11.22 11.72 10.70 10.74 1,044,243 -0.63(-5.55%)
Dec 08, 2008 11.23 11.67 10.96 11.37 1,186,896 +0.33(+2.94%)
Dec 05, 2008 9.810 11.09 9.593 11.05 882,439 +0.98(+9.75%)
Dec 04, 2008 10.14 10.82 9.829 10.07 708,590 -0.25(-2.41%)
Dec 03, 2008 9.823 10.62 9.593 10.31 785,954 +0.08(+0.81%)
Dec 02, 2008 9.542 10.24 9.402 10.23 915,464 +0.98(+10.61%)
Dec 01, 2008 10.91 11.03 9.179 9.249 813,452 -2.08(-18.39%)
Nov 28, 2008 11.40 11.40 10.94 11.33 244,242 -0.13(-1.17%)
Nov 26, 2008 10.96 11.58 10.96 11.47 769,197 +0.27(+2.45%)
Nov 25, 2008 11.30 11.30 10.46 11.19 557,028 +0.15(+1.39%)
Nov 24, 2008 10.18 11.28 10.04 11.04 1,508,435 +1.33(+13.72%)
Nov 21, 2008 9.236 9.804 8.472 9.708 1,577,967 +0.71(+7.86%)
Nov 20, 2008 9.587 9.753 8.956 9.001 1,399,058 -0.67(-6.92%)
Nov 19, 2008 10.27 10.31 9.600 9.670 1,657,811 -0.73(-7.05%)
Nov 18, 2008 10.55 10.94 9.989 10.40 2,427,520 -0.18(-1.75%)
Nov 17, 2008 10.88 11.09 10.59 10.59 833,078 -0.40(-3.65%)
Nov 14, 2008 11.09 11.72 10.75 10.99 3,380,649 -0.31(-2.76%)
Nov 13, 2008 10.03 11.42 9.799 11.30 1,613,758 +1.38(+13.95%)
Nov 12, 2008 10.51 10.70 9.906 9.919 884,286 -0.78(-7.27%)
Nov 11, 2008 10.56 10.83 10.56 10.70 527,127 -0.06(-0.53%)
Nov 10, 2008 11.16 11.16 10.48 10.75 595,975 -0.18(-1.69%)
Nov 07, 2008 10.85 11.02 10.58 10.94 446,018 +0.20(+1.84%)
Nov 06, 2008 10.93 11.35 10.68 10.74 625,167 -0.33(-2.94%)
Nov 05, 2008 12.12 12.23 11.01 11.07 696,696 -1.12(-9.21%)
Nov 04, 2008 12.55 12.55 11.89 12.19 1,175,259 -0.71(-5.53%)
Nov 03, 2008 12.92 13.15 12.51 12.90 354,351 +0.04(+0.35%)
Oct 31, 2008 12.47 13.32 12.12 12.86 1,209,736 +0.30(+2.39%)
Oct 30, 2008 12.59 13.11 11.96 12.56 719,918 +0.41(+3.41%)
Oct 29, 2008 12.19 12.78 11.69 12.14 918,220 +0.10(+0.85%)
Oct 28, 2008 11.28 12.09 10.67 12.04 1,100,379 +1.12(+10.27%)
Oct 27, 2008 10.90 11.43 10.72 10.92 949,505 -0.11(-0.98%)
Oct 24, 2008 11.47 11.91 10.69 11.03 1,715,996 -1.24(-10.13%)
Oct 23, 2008 13.44 13.79 11.81 12.27 991,062 -1.04(-7.81%)
Oct 22, 2008 14.02 14.10 13.09 13.31 814,232 -1.20(-8.26%)
Oct 21, 2008 13.78 14.75 13.78 14.51 1,004,647 +0.48(+3.41%)
Oct 20, 2008 13.62 14.05 13.12 14.03 416,616 +0.55(+4.12%)
Oct 17, 2008 13.68 14.34 13.41 13.48 650,821 -0.64(-4.56%)
Oct 16, 2008 13.81 14.30 12.76 14.12 788,196 +0.45(+3.31%)
Oct 15, 2008 14.22 14.66 13.51 13.67 661,566 -0.76(-5.30%)
Oct 14, 2008 14.53 14.70 13.22 14.43 1,118,580 +0.83(+6.09%)
Oct 13, 2008 13.56 13.70 12.73 13.60 815,288 +0.84(+6.59%)
Oct 10, 2008 11.35 13.00 10.52 12.76 1,829,401 +0.97(+8.22%)
Oct 09, 2008 12.42 12.46 11.51 11.79 1,386,720 -0.57(-4.59%)
Oct 08, 2008 12.68 14.02 12.30 12.36 531,213 -0.65(-5.00%)
Oct 07, 2008 14.59 14.79 13.01 13.01 834,039 -1.59(-10.91%)
Oct 06, 2008 15.88 16.55 13.78 14.60 951,996 -1.56(-9.66%)
Oct 03, 2008 16.20 16.57 15.29 16.17 659,911 +0.36(+2.26%)
Oct 02, 2008 15.90 16.25 15.76 15.81 325,078 -0.18(-1.16%)
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.