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, 2002 3.079 3.140 3.079 3.107 302,125 +0.02(+0.77%)
Dec 30, 2002 3.086 3.129 3.079 3.083 107,988 -0.02(-0.51%)
Dec 27, 2002 3.088 3.132 3.072 3.099 68,756 -0.03(-1.05%)
Dec 26, 2002 3.145 3.152 3.080 3.132 48,938 -0.01(-0.47%)
Dec 24, 2002 3.105 3.161 3.105 3.147 58,645 -0.02(-0.49%)
Dec 23, 2002 3.123 3.165 3.099 3.162 134,277 +0.03(+0.97%)
Dec 20, 2002 3.123 3.163 3.062 3.132 172,296 +0.04(+1.24%)
Dec 19, 2002 3.050 3.127 3.050 3.094 88,170 +0.02(+0.60%)
Dec 18, 2002 3.059 3.105 3.059 3.075 302,934 -0.01(-0.17%)
Dec 17, 2002 3.070 3.087 3.069 3.080 243,884 -0.03(-0.81%)
Dec 16, 2002 3.091 3.105 3.091 3.105 133,469 +0.04(+1.42%)
Dec 13, 2002 3.062 3.072 3.061 3.062 74,823 -0.03(-1.06%)
Dec 12, 2002 3.086 3.095 3.066 3.095 14,560 +0.01(+0.47%)
Dec 11, 2002 3.041 3.098 3.061 3.080 74,419 -0.02(-0.51%)
Dec 10, 2002 3.041 3.098 3.041 3.096 180,789 +0.05(+1.56%)
Dec 09, 2002 3.058 3.062 3.033 3.049 179,576 -0.01(-0.34%)
Dec 06, 2002 3.033 3.059 3.020 3.059 30,738 -0.00(-0.04%)
Dec 05, 2002 3.057 3.066 3.051 3.061 75,632 +0.00(+0.09%)
Dec 04, 2002 3.033 3.066 3.033 3.058 102,326 -0.00(-0.04%)
Dec 03, 2002 3.041 3.084 3.039 3.059 54,196 -0.02(-0.69%)
Dec 02, 2002 3.078 3.098 3.065 3.080 24,671 +0.03(+1.13%)
Nov 29, 2002 3.069 3.098 3.033 3.046 78,868 -0.05(-1.66%)
Nov 27, 2002 3.025 3.098 3.025 3.098 50,151 +0.04(+1.25%)
Nov 26, 2002 3.033 3.072 2.974 3.059 49,747 +0.01(+0.22%)
Nov 25, 2002 3.036 3.066 3.036 3.053 24,671 -0.01(-0.22%)
Nov 22, 2002 2.941 3.059 2.938 3.059 42,871 +0.01(+0.22%)
Nov 21, 2002 2.972 3.053 2.972 3.053 61,476 +0.06(+2.12%)
Nov 20, 2002 3.025 3.025 2.901 2.989 74,419 +0.09(+2.99%)
Nov 19, 2002 3.046 3.046 2.901 2.902 35,187 -0.04(-1.52%)
Nov 18, 2002 3.063 3.063 2.920 2.947 53,792 -0.08(-2.57%)
Nov 15, 2002 3.059 3.066 2.960 3.025 27,907 -0.01(-0.17%)
Nov 14, 2002 2.971 3.032 2.901 3.030 93,023 +0.08(+2.58%)
Nov 13, 2002 2.968 2.993 2.954 2.954 49,343 -0.04(-1.36%)
Nov 12, 2002 2.974 3.000 2.954 2.995 67,947 +0.03(+0.93%)
Nov 11, 2002 3.036 3.036 2.967 2.967 63,498 -0.07(-2.17%)
Nov 08, 2002 3.069 3.078 2.997 3.033 69,161 +0.01(+0.39%)
Nov 07, 2002 3.079 3.079 3.000 3.021 78,463 -0.06(-2.09%)
Nov 06, 2002 3.033 3.090 3.007 3.086 83,721 +0.05(+1.52%)
Nov 05, 2002 3.099 3.124 3.021 3.039 54,196 -0.08(-2.50%)
Nov 04, 2002 3.152 3.152 3.091 3.117 48,938 -0.02(-0.67%)
Nov 01, 2002 3.038 3.138 3.008 3.138 146,411 +0.13(+4.29%)
Oct 31, 2002 2.975 3.092 2.975 3.009 42,467 -0.03(-1.00%)
Oct 30, 2002 2.960 3.092 2.960 3.039 69,970 +0.09(+2.90%)
Oct 29, 2002 2.978 2.978 2.896 2.954 72,801 -0.03(-0.88%)
Oct 28, 2002 2.981 3.042 2.978 2.980 63,903 -0.05(-1.74%)
Oct 25, 2002 2.966 3.033 2.916 3.033 157,736 +0.10(+3.56%)
Oct 24, 2002 2.980 2.993 2.906 2.929 48,129 -0.03(-1.16%)
Oct 23, 2002 2.926 2.980 2.879 2.963 55,409 +0.06(+2.23%)
Oct 22, 2002 2.927 2.941 2.879 2.898 72,396 -0.08(-2.74%)
Oct 21, 2002 2.875 2.980 2.829 2.980 53,387 +0.05(+1.61%)
Oct 18, 2002 2.958 2.958 2.921 2.933 52,983 -0.00(-0.13%)
Oct 17, 2002 2.894 2.967 2.864 2.937 88,979 +0.12(+4.26%)
Oct 16, 2002 2.913 2.954 2.817 2.817 182,812 -0.09(-3.00%)
Oct 15, 2002 2.785 2.930 2.785 2.904 72,801 +0.12(+4.41%)
Oct 14, 2002 2.706 2.782 2.665 2.781 73,610 +0.06(+2.28%)
Oct 11, 2002 2.644 2.722 2.644 2.719 111,628 +0.06(+2.38%)
Oct 10, 2002 2.658 2.669 2.625 2.656 167,442 +0.03(+1.21%)
Oct 09, 2002 2.651 2.670 2.624 2.624 201,109 -0.04(-1.39%)
Oct 08, 2002 2.657 2.689 2.637 2.661 168,251 -0.02(-0.74%)
Oct 07, 2002 2.815 2.819 2.637 2.681 150,051 -0.16(-5.66%)
Oct 04, 2002 2.934 2.999 2.814 2.842 95,248 -0.13(-4.32%)
Oct 03, 2002 2.972 3.042 2.922 2.970 31,951 -0.02(-0.52%)
Oct 02, 2002 2.939 3.038 2.939 2.985 78,059 -0.03(-1.05%)
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.