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 (%)
May 24, 2011 9.363 9.409 9.243 9.349 442,488 +0.03(+0.29%)
May 23, 2011 9.442 9.516 9.323 9.323 440,476 -0.19(-2.03%)
May 20, 2011 9.589 9.728 9.509 9.516 416,551 -0.12(-1.28%)
May 19, 2011 9.735 9.735 9.529 9.639 626,163 -0.04(-0.45%)
May 18, 2011 9.655 9.755 9.635 9.682 502,931 +0.06(+0.62%)
May 17, 2011 9.556 9.655 9.536 9.622 746,298 +0.05(+0.49%)
May 16, 2011 9.609 9.702 9.575 9.575 495,654 -0.09(-0.96%)
May 13, 2011 9.908 9.922 9.642 9.669 386,014 -0.26(-2.61%)
May 12, 2011 9.768 9.935 9.702 9.928 301,091 +0.11(+1.15%)
May 11, 2011 9.908 9.908 9.755 9.815 369,983 -0.11(-1.14%)
May 10, 2011 9.755 9.954 9.695 9.928 400,594 +0.21(+2.12%)
May 09, 2011 9.702 9.795 9.642 9.722 301,510 +0.01(+0.07%)
May 06, 2011 9.928 9.974 9.695 9.715 589,754 -0.09(-0.95%)
May 05, 2011 9.728 9.868 9.702 9.808 611,409 +0.01(+0.14%)
May 04, 2011 9.875 9.935 9.748 9.795 538,155 -0.10(-1.01%)
May 03, 2011 9.921 9.988 9.808 9.895 451,761 -0.01(-0.07%)
May 02, 2011 9.901 10.07 9.895 9.901 640,057 -0.09(-0.93%)
Apr 29, 2011 10.07 10.08 9.908 9.994 442,417 -0.11(-1.05%)
Apr 28, 2011 9.988 10.10 9.921 10.10 491,941 +0.12(+1.20%)
Apr 27, 2011 9.888 10.02 9.775 9.981 540,945 -0.02(-0.20%)
Apr 26, 2011 9.695 10.04 9.688 10.00 604,519 +0.31(+3.23%)
Apr 25, 2011 9.735 9.868 9.655 9.688 448,886 -0.09(-0.95%)
Apr 21, 2011 9.835 9.835 9.635 9.782 465,171 +0.03(+0.27%)
Apr 20, 2011 9.562 9.762 9.476 9.755 707,967 +0.29(+3.09%)
Apr 19, 2011 9.595 9.622 9.423 9.462 359,929 -0.09(-0.97%)
Apr 18, 2011 9.622 9.735 9.549 9.556 506,170 -0.13(-1.37%)
Apr 15, 2011 9.502 9.702 9.423 9.688 527,451 +0.16(+1.67%)
Apr 14, 2011 9.556 9.602 9.489 9.529 613,154 -0.04(-0.42%)
Apr 13, 2011 9.795 9.815 9.562 9.569 564,970 -0.21(-2.11%)
Apr 12, 2011 9.775 9.821 9.722 9.775 403,278 -0.05(-0.54%)
Apr 11, 2011 9.828 9.915 9.768 9.828 280,452 -0.03(-0.34%)
Apr 08, 2011 10.05 10.12 9.861 9.861 544,545 -0.13(-1.33%)
Apr 07, 2011 10.11 10.13 9.975 9.994 612,388 -0.09(-0.85%)
Apr 06, 2011 9.902 10.09 9.895 10.08 979,376 +0.21(+2.14%)
Apr 05, 2011 9.876 10.02 9.843 9.869 633,788 -0.03(-0.33%)
Apr 04, 2011 9.922 9.935 9.843 9.902 534,860 -0.02(-0.20%)
Apr 01, 2011 9.948 10.00 9.856 9.922 822,513 +0.00(+0.00%)
Mar 31, 2011 9.928 10.02 9.882 9.922 678,753 +0.01(+0.13%)
Mar 30, 2011 9.876 10.00 9.823 9.909 611,326 +0.09(+0.87%)
Mar 29, 2011 9.770 9.948 9.770 9.823 776,469 +0.04(+0.40%)
Mar 28, 2011 9.942 9.968 9.764 9.783 1,078,058 -0.15(-1.53%)
Mar 25, 2011 9.988 10.09 9.928 9.935 770,164 -0.02(-0.20%)
Mar 24, 2011 10.01 10.05 9.928 9.955 462,104 -0.04(-0.40%)
Mar 23, 2011 10.12 10.13 9.922 9.994 785,701 -0.15(-1.43%)
Mar 22, 2011 10.33 10.44 10.13 10.14 745,644 -0.21(-2.04%)
Mar 21, 2011 10.37 10.47 10.28 10.35 427,268 +0.11(+1.03%)
Mar 18, 2011 10.27 10.40 10.19 10.24 928,346 +0.05(+0.45%)
Mar 17, 2011 10.39 10.40 10.19 10.20 707,398 -0.11(-1.02%)
Mar 16, 2011 10.36 10.38 10.17 10.30 1,153,067 -0.05(-0.51%)
Mar 15, 2011 9.988 10.42 9.935 10.36 2,311,622 +0.20(+2.01%)
Mar 14, 2011 10.05 10.16 10.02 10.15 412,696 +0.01(+0.07%)
Mar 11, 2011 10.15 10.22 10.07 10.15 370,395 -0.07(-0.71%)
Mar 10, 2011 10.28 10.30 10.17 10.22 787,146 -0.18(-1.77%)
Mar 09, 2011 10.52 10.55 10.38 10.40 475,999 -0.11(-1.00%)
Mar 08, 2011 10.21 10.55 10.21 10.51 530,269 +0.29(+2.84%)
Mar 07, 2011 10.40 10.47 10.19 10.22 352,029 -0.13(-1.27%)
Mar 04, 2011 10.45 10.46 10.23 10.35 508,091 -0.10(-0.95%)
Mar 03, 2011 10.42 10.55 10.36 10.45 840,385 +0.13(+1.21%)
Mar 02, 2011 10.21 10.34 10.02 10.32 939,760 +0.09(+0.90%)
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.