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 28, 2004 4.837 4.859 4.787 4.790 167,369 -0.04(-0.86%)
May 27, 2004 4.877 4.932 4.808 4.832 124,424 -0.05(-1.11%)
May 26, 2004 4.859 4.930 4.859 4.886 114,423 +0.00(+0.04%)
May 25, 2004 4.805 4.932 4.805 4.885 215,903 +0.10(+2.05%)
May 24, 2004 4.827 4.863 4.725 4.787 216,491 -0.02(-0.38%)
May 21, 2004 4.805 4.894 4.682 4.805 203,255 +0.11(+2.43%)
May 20, 2004 4.653 4.711 4.650 4.691 218,771 +0.01(+0.12%)
May 19, 2004 4.668 4.713 4.643 4.685 135,307 +0.04(+0.94%)
May 18, 2004 4.608 4.682 4.584 4.642 167,295 +0.04(+0.95%)
May 17, 2004 4.572 4.678 4.568 4.598 155,162 -0.01(-0.19%)
May 14, 2004 4.600 4.678 4.546 4.607 94,862 +0.01(+0.19%)
May 13, 2004 4.601 4.658 4.588 4.598 122,438 -0.03(-0.72%)
May 12, 2004 4.518 4.656 4.518 4.632 263,628 +0.09(+2.01%)
May 11, 2004 4.462 4.597 4.462 4.540 171,708 +0.04(+0.97%)
May 10, 2004 4.569 4.588 4.484 4.497 413,643 -0.08(-1.74%)
May 07, 2004 4.627 4.671 4.576 4.576 201,122 -0.09(-1.87%)
May 06, 2004 4.620 4.663 4.569 4.663 193,401 +0.08(+1.68%)
May 05, 2004 4.552 4.627 4.552 4.587 75,742 +0.03(+0.76%)
May 04, 2004 4.544 4.624 4.498 4.552 86,037 +0.03(+0.74%)
May 03, 2004 4.620 4.620 4.440 4.518 70,962 +0.07(+1.47%)
Apr 30, 2004 4.620 4.620 4.446 4.453 188,253 -0.08(-1.85%)
Apr 29, 2004 4.618 4.642 4.489 4.537 133,469 -0.00(-0.10%)
Apr 28, 2004 4.534 4.617 4.484 4.542 114,717 -0.05(-1.07%)
Apr 27, 2004 4.534 4.592 4.513 4.591 148,544 +0.09(+1.93%)
Apr 26, 2004 4.526 4.588 4.482 4.504 147,808 -0.06(-1.40%)
Apr 23, 2004 4.627 4.627 4.546 4.568 63,976 -0.06(-1.19%)
Apr 22, 2004 4.547 4.642 4.473 4.623 117,658 +0.08(+1.79%)
Apr 21, 2004 4.440 4.543 4.440 4.542 78,684 +0.09(+2.02%)
Apr 20, 2004 4.498 4.591 4.442 4.452 122,806 -0.08(-1.70%)
Apr 19, 2004 4.504 4.546 4.460 4.529 100,377 +0.06(+1.36%)
Apr 16, 2004 4.540 4.597 4.468 4.468 171,708 -0.03(-0.58%)
Apr 15, 2004 4.604 4.645 4.469 4.494 165,825 -0.07(-1.62%)
Apr 14, 2004 4.625 4.625 4.534 4.568 212,520 -0.03(-0.63%)
Apr 13, 2004 4.643 4.700 4.597 4.597 162,883 -0.06(-1.22%)
Apr 12, 2004 4.649 4.707 4.642 4.653 85,302 -0.01(-0.12%)
Apr 08, 2004 4.714 4.714 4.656 4.659 63,976 -0.02(-0.37%)
Apr 07, 2004 4.660 4.690 4.584 4.676 45,960 +0.06(+1.26%)
Apr 06, 2004 4.614 4.700 4.608 4.618 101,480 -0.08(-1.61%)
Apr 05, 2004 4.616 4.700 4.616 4.694 109,937 -0.02(-0.40%)
Apr 02, 2004 4.698 4.714 4.624 4.713 142,293 +0.03(+0.71%)
Apr 01, 2004 4.614 4.700 4.614 4.679 134,939 +0.00(+0.03%)
Mar 31, 2004 4.613 4.678 4.556 4.678 114,349 +0.09(+2.06%)
Mar 30, 2004 4.504 4.624 4.504 4.584 99,274 -0.02(-0.47%)
Mar 29, 2004 4.560 4.611 4.529 4.605 243,406 +0.08(+1.76%)
Mar 26, 2004 4.505 4.605 4.498 4.526 415,482 -0.08(-1.73%)
Mar 25, 2004 4.504 4.607 4.501 4.605 97,436 +0.11(+2.42%)
Mar 24, 2004 4.518 4.555 4.460 4.497 139,719 -0.00(-0.03%)
Mar 23, 2004 4.460 4.550 4.460 4.498 38,239 -0.02(-0.54%)
Mar 22, 2004 4.563 4.574 4.460 4.523 147,808 +0.03(+0.58%)
Mar 19, 2004 4.649 4.649 4.494 4.497 120,967 -0.06(-1.24%)
Mar 18, 2004 4.613 4.613 4.491 4.553 104,789 -0.06(-1.29%)
Mar 17, 2004 4.569 4.617 4.469 4.613 106,260 +0.13(+2.91%)
Mar 16, 2004 4.431 4.515 4.431 4.482 188,621 +0.07(+1.65%)
Mar 15, 2004 4.520 4.572 4.402 4.410 104,422 -0.22(-4.82%)
Mar 12, 2004 4.417 4.634 4.417 4.633 77,213 +0.18(+4.14%)
Mar 11, 2004 4.476 4.603 4.315 4.449 365,844 -0.05(-1.06%)
Mar 10, 2004 4.597 4.637 4.497 4.497 109,937 -0.08(-1.77%)
Mar 09, 2004 4.605 4.634 4.543 4.578 75,375 -0.03(-0.63%)
Mar 08, 2004 4.658 4.674 4.513 4.607 127,586 -0.05(-1.09%)
Mar 05, 2004 4.707 4.714 4.637 4.658 91,553 -0.05(-1.05%)
Mar 04, 2004 4.588 4.707 4.504 4.707 80,154 +0.12(+2.53%)
Mar 03, 2004 4.658 4.658 4.591 4.591 114,717 -0.08(-1.68%)
Mar 02, 2004 4.650 4.698 4.650 4.669 71,698 -0.03(-0.65%)
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.