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 (%)
Jun 30, 2009 9.644 9.861 9.307 9.415 872,838 -0.32(-3.27%)
Jun 29, 2009 9.695 9.931 9.262 9.734 618,973 -0.04(-0.46%)
Jun 26, 2009 9.676 9.785 9.351 9.778 1,390,864 +0.06(+0.59%)
Jun 25, 2009 9.326 9.727 9.275 9.721 548,519 +0.33(+3.46%)
Jun 24, 2009 9.498 9.562 9.345 9.396 462,334 +0.03(+0.34%)
Jun 23, 2009 9.568 9.715 9.287 9.364 464,128 -0.09(-0.94%)
Jun 22, 2009 9.759 9.804 9.453 9.453 674,606 -0.40(-4.08%)
Jun 19, 2009 9.797 9.906 9.657 9.855 1,379,045 +0.24(+2.45%)
Jun 18, 2009 9.326 9.625 9.262 9.619 528,378 +0.27(+2.86%)
Jun 17, 2009 9.402 9.619 8.950 9.351 878,881 -0.06(-0.61%)
Jun 16, 2009 9.657 9.715 9.402 9.409 641,095 -0.17(-1.80%)
Jun 15, 2009 9.817 9.880 9.402 9.581 1,399,915 -0.32(-3.22%)
Jun 12, 2009 10.03 10.24 9.778 9.899 584,150 -0.20(-2.02%)
Jun 11, 2009 10.05 10.32 9.995 10.10 765,052 +0.09(+0.89%)
Jun 10, 2009 10.14 10.22 9.797 10.01 708,497 -0.10(-0.95%)
Jun 09, 2009 10.21 10.28 10.01 10.11 450,663 +0.00(+0.00%)
Jun 08, 2009 9.982 10.24 9.899 10.11 444,038 +0.13(+1.28%)
Jun 05, 2009 10.61 10.61 9.766 9.982 1,124,242 -0.45(-4.28%)
Jun 04, 2009 10.26 10.44 10.16 10.43 1,090,896 +0.22(+2.19%)
Jun 03, 2009 10.18 10.38 10.06 10.21 803,227 -0.08(-0.74%)
Jun 02, 2009 10.52 10.61 10.18 10.28 1,011,992 -0.27(-2.60%)
Jun 01, 2009 10.78 10.97 10.35 10.56 1,059,483 -0.01(-0.06%)
May 29, 2009 10.14 10.56 10.08 10.56 648,374 +0.43(+4.28%)
May 28, 2009 10.17 10.21 9.772 10.13 811,962 +0.09(+0.89%)
May 27, 2009 10.58 10.62 10.03 10.04 841,359 -0.58(-5.46%)
May 26, 2009 10.04 10.68 10.03 10.62 677,778 +0.48(+4.78%)
May 22, 2009 10.15 10.46 10.12 10.14 727,958 +0.04(+0.38%)
May 21, 2009 9.906 10.20 9.817 10.10 937,750 +0.05(+0.51%)
May 20, 2009 10.68 10.80 9.970 10.05 1,191,045 -0.47(-4.48%)
May 19, 2009 10.90 11.04 10.49 10.52 789,900 -0.54(-4.84%)
May 18, 2009 10.82 11.10 10.53 11.05 711,321 +0.68(+6.51%)
May 15, 2009 10.73 10.73 10.26 10.38 768,292 -0.40(-3.67%)
May 14, 2009 10.59 10.90 10.43 10.77 672,943 +0.26(+2.49%)
May 13, 2009 11.19 11.25 10.36 10.51 917,257 -0.94(-8.19%)
May 12, 2009 11.85 12.02 11.31 11.45 1,321,110 -0.34(-2.92%)
May 11, 2009 11.84 11.96 11.63 11.79 1,674,123 -0.30(-2.48%)
May 08, 2009 11.13 12.10 11.13 12.09 1,380,614 +1.15(+10.55%)
May 07, 2009 11.82 12.02 10.89 10.94 1,749,629 -0.37(-3.27%)
May 06, 2009 10.73 11.39 10.52 11.31 1,743,980 +0.75(+7.12%)
May 05, 2009 10.43 10.67 10.26 10.56 1,300,010 +0.03(+0.24%)
May 04, 2009 10.16 10.57 9.600 10.53 1,102,583 +0.95(+9.91%)
May 01, 2009 9.568 9.893 9.485 9.581 731,199 -0.18(-1.89%)
Apr 30, 2009 10.38 10.39 9.721 9.766 804,937 -0.52(-5.08%)
Apr 29, 2009 9.848 10.29 9.785 10.29 1,031,466 +0.52(+5.28%)
Apr 28, 2009 9.568 10.06 9.434 9.772 1,048,804 -0.01(-0.07%)
Apr 27, 2009 10.47 10.51 9.695 9.778 1,609,337 -1.06(-9.76%)
Apr 24, 2009 10.25 10.98 10.08 10.84 1,052,842 +0.31(+2.97%)
Apr 23, 2009 10.70 10.78 10.07 10.52 1,278,943 -0.13(-1.20%)
Apr 22, 2009 10.79 11.07 10.49 10.65 1,077,953 -0.33(-3.02%)
Apr 21, 2009 10.52 11.01 10.07 10.98 1,514,299 +0.42(+3.98%)
Apr 20, 2009 11.44 11.88 10.52 10.56 790,794 -1.24(-10.48%)
Apr 17, 2009 11.66 12.07 11.39 11.80 978,756 +0.18(+1.54%)
Apr 16, 2009 11.33 11.77 10.80 11.62 1,049,913 +0.45(+3.99%)
Apr 15, 2009 10.66 11.21 10.56 11.17 975,647 +0.45(+4.22%)
Apr 14, 2009 11.01 11.30 10.68 10.72 1,625,918 -0.52(-4.65%)
Apr 13, 2009 10.57 11.31 10.41 11.24 1,920,494 +0.54(+5.00%)
Apr 09, 2009 9.746 10.71 9.746 10.71 1,730,727 +1.23(+12.98%)
Apr 08, 2009 9.606 9.823 9.287 9.479 863,484 -0.06(-0.67%)
Apr 07, 2009 9.836 9.976 9.479 9.542 1,127,808 -0.50(-5.01%)
Apr 06, 2009 10.22 10.37 9.899 10.05 696,628 -0.34(-3.25%)
Apr 03, 2009 9.657 10.45 9.657 10.38 787,451 +0.11(+1.12%)
Apr 02, 2009 10.32 10.72 10.15 10.27 1,151,296 +0.19(+1.90%)
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.