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 (%)
Feb 28, 2011 10.21 10.31 10.18 10.30 819,106 +0.13(+1.23%)
Feb 25, 2011 9.895 10.18 9.895 10.18 745,895 +0.29(+2.93%)
Feb 24, 2011 9.790 9.928 9.764 9.889 1,093,915 +0.10(+1.01%)
Feb 23, 2011 9.764 9.875 9.698 9.790 1,041,695 +0.06(+0.61%)
Feb 22, 2011 9.605 9.783 9.553 9.731 1,061,601 +0.03(+0.34%)
Feb 18, 2011 9.619 9.757 9.612 9.698 503,143 +0.15(+1.59%)
Feb 17, 2011 9.507 9.586 9.421 9.546 385,623 +0.05(+0.49%)
Feb 16, 2011 9.401 9.500 9.342 9.500 444,166 +0.11(+1.12%)
Feb 15, 2011 9.434 9.493 9.388 9.394 896,768 -0.09(-0.97%)
Feb 14, 2011 9.523 9.605 9.454 9.487 427,488 -0.04(-0.42%)
Feb 11, 2011 9.315 9.539 9.296 9.526 459,186 +0.16(+1.76%)
Feb 10, 2011 9.296 9.375 9.249 9.361 602,457 +0.01(+0.14%)
Feb 09, 2011 9.282 9.355 9.276 9.348 707,008 +0.01(+0.14%)
Feb 08, 2011 9.296 9.454 9.256 9.335 326,602 +0.02(+0.21%)
Feb 07, 2011 9.289 9.374 9.289 9.315 557,005 +0.01(+0.14%)
Feb 04, 2011 9.309 9.394 9.263 9.302 560,406 -0.03(-0.28%)
Feb 03, 2011 9.256 9.365 9.210 9.329 526,062 +0.04(+0.43%)
Feb 02, 2011 9.381 9.388 9.282 9.289 602,204 -0.11(-1.19%)
Feb 01, 2011 9.315 9.460 9.249 9.401 1,117,289 +0.10(+1.06%)
Jan 31, 2011 9.269 9.368 9.230 9.302 1,025,315 -0.22(-2.35%)
Jan 28, 2011 9.882 9.895 9.335 9.526 1,445,823 -0.42(-4.24%)
Jan 27, 2011 9.869 9.961 9.803 9.948 386,254 +0.03(+0.33%)
Jan 26, 2011 9.988 10.00 9.797 9.915 418,285 +0.00(+0.00%)
Jan 25, 2011 9.876 9.961 9.770 9.915 688,674 -0.02(-0.20%)
Jan 24, 2011 9.915 10.05 9.902 9.935 546,898 +0.04(+0.40%)
Jan 21, 2011 10.08 10.09 9.876 9.895 940,659 -0.11(-1.12%)
Jan 20, 2011 9.902 10.09 9.889 10.01 688,279 +0.03(+0.26%)
Jan 19, 2011 10.17 10.23 9.948 9.981 719,185 -0.24(-2.32%)
Jan 18, 2011 9.810 10.27 9.810 10.22 532,724 -0.05(-0.51%)
Jan 14, 2011 9.625 10.35 9.625 10.27 927,416 +0.65(+6.71%)
Jan 13, 2011 9.764 9.783 9.566 9.625 417,803 -0.16(-1.62%)
Jan 12, 2011 9.823 9.902 9.586 9.783 506,803 +0.07(+0.68%)
Jan 11, 2011 9.915 9.988 9.704 9.717 440,066 -0.16(-1.67%)
Jan 10, 2011 9.731 9.915 9.572 9.882 482,787 +0.15(+1.49%)
Jan 07, 2011 10.14 10.22 9.737 9.737 710,712 -0.40(-3.97%)
Jan 06, 2011 10.15 10.27 10.02 10.14 747,938 -0.05(-0.51%)
Jan 05, 2011 10.05 10.22 10.01 10.19 453,277 +0.16(+1.56%)
Jan 04, 2011 10.21 10.24 9.858 10.03 511,989 -0.11(-1.10%)
Jan 03, 2011 9.996 10.33 9.996 10.15 649,899 +0.27(+2.71%)
Dec 31, 2010 10.08 10.10 9.871 9.878 417,044 -0.21(-2.07%)
Dec 30, 2010 10.09 10.20 10.07 10.09 350,937 -0.03(-0.26%)
Dec 29, 2010 10.32 10.32 10.11 10.11 286,240 -0.19(-1.84%)
Dec 28, 2010 10.23 10.31 10.03 10.30 424,879 +0.08(+0.83%)
Dec 27, 2010 10.16 10.28 10.13 10.22 233,006 -0.01(-0.06%)
Dec 23, 2010 10.22 10.26 10.15 10.22 628,670 +0.03(+0.32%)
Dec 22, 2010 9.826 10.29 9.826 10.19 726,967 +0.35(+3.52%)
Dec 21, 2010 9.649 9.865 9.551 9.845 618,381 +0.23(+2.38%)
Dec 20, 2010 9.499 9.701 9.492 9.616 549,116 +0.14(+1.52%)
Dec 17, 2010 9.446 9.558 9.381 9.473 1,367,071 +0.02(+0.21%)
Dec 16, 2010 9.460 9.630 9.414 9.453 561,606 -0.01(-0.07%)
Dec 15, 2010 9.479 9.623 9.414 9.460 440,001 -0.01(-0.14%)
Dec 14, 2010 9.394 9.597 9.300 9.473 529,044 +0.12(+1.33%)
Dec 13, 2010 9.401 9.525 9.244 9.348 429,523 -0.03(-0.35%)
Dec 10, 2010 9.257 9.381 9.198 9.381 408,508 +0.12(+1.27%)
Dec 09, 2010 9.263 9.316 9.152 9.263 402,172 +0.08(+0.85%)
Dec 08, 2010 8.969 9.211 8.923 9.185 843,194 +0.25(+2.85%)
Dec 07, 2010 8.950 9.008 8.904 8.930 624,512 +0.06(+0.66%)
Dec 06, 2010 8.852 8.904 8.788 8.871 850,472 -0.02(-0.22%)
Dec 03, 2010 8.721 8.910 8.629 8.891 569,636 +0.09(+1.04%)
Dec 02, 2010 8.812 8.852 8.623 8.799 711,551 -0.03(-0.30%)
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.