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 30, 2005 8.669 8.692 8.499 8.513 209,677 -0.21(-2.40%)
Dec 29, 2005 8.782 8.825 8.678 8.723 181,641 -0.10(-1.16%)
Dec 28, 2005 8.901 8.901 8.726 8.825 123,070 +0.01(+0.06%)
Dec 27, 2005 8.873 8.952 8.811 8.819 262,614 -0.07(-0.83%)
Dec 23, 2005 9.060 9.060 8.848 8.893 172,414 -0.10(-1.07%)
Dec 22, 2005 9.035 9.060 8.967 8.989 92,559 +0.01(+0.13%)
Dec 21, 2005 9.029 9.060 8.901 8.978 162,580 -0.01(-0.13%)
Dec 20, 2005 8.882 9.117 8.825 8.989 302,756 +0.12(+1.37%)
Dec 19, 2005 8.930 8.972 8.808 8.867 266,202 -0.06(-0.67%)
Dec 16, 2005 9.111 9.151 8.896 8.927 675,784 -0.14(-1.59%)
Dec 15, 2005 9.196 9.196 8.873 9.071 433,901 -0.07(-0.81%)
Dec 14, 2005 9.207 9.332 9.108 9.145 260,964 -0.17(-1.85%)
Dec 13, 2005 9.097 9.426 9.088 9.318 453,783 +0.21(+2.27%)
Dec 12, 2005 9.088 9.182 9.054 9.111 294,341 -0.02(-0.19%)
Dec 09, 2005 9.227 9.247 9.091 9.128 397,020 -0.08(-0.86%)
Dec 08, 2005 9.137 9.207 9.032 9.207 276,829 +0.06(+0.68%)
Dec 07, 2005 9.363 9.363 9.105 9.145 363,962 -0.19(-2.03%)
Dec 06, 2005 9.394 9.426 9.321 9.335 285,362 -0.09(-0.96%)
Dec 05, 2005 9.358 9.434 9.352 9.426 645,348 +0.00(+0.00%)
Dec 02, 2005 9.349 9.426 9.168 9.426 8,384,417 +0.04(+0.45%)
Dec 01, 2005 9.349 9.448 9.267 9.383 626,287 +0.06(+0.61%)
Nov 30, 2005 9.236 9.335 9.156 9.326 1,038,142 +0.01(+0.15%)
Nov 29, 2005 9.304 9.491 9.219 9.312 2,004,552 +0.51(+5.79%)
Nov 28, 2005 8.950 8.950 8.712 8.802 164,849 -0.18(-1.96%)
Nov 25, 2005 9.003 9.049 8.930 8.978 66,345 +0.01(+0.09%)
Nov 23, 2005 8.884 9.006 8.842 8.969 99,569 +0.07(+0.76%)
Nov 22, 2005 8.848 8.930 8.757 8.901 142,585 +0.03(+0.38%)
Nov 21, 2005 8.731 8.867 8.624 8.867 92,898 +0.14(+1.62%)
Nov 18, 2005 8.661 8.780 8.615 8.726 342,713 +0.15(+1.75%)
Nov 17, 2005 8.505 8.613 8.505 8.576 136,429 +0.08(+0.90%)
Nov 16, 2005 8.372 8.513 8.335 8.499 372,949 +0.18(+2.18%)
Nov 15, 2005 8.386 8.499 8.307 8.318 161,580 -0.07(-0.81%)
Nov 14, 2005 8.468 8.553 8.360 8.386 201,793 -0.07(-0.80%)
Nov 11, 2005 8.468 8.513 8.343 8.454 129,151 -0.05(-0.53%)
Nov 10, 2005 8.494 8.570 8.216 8.499 220,511 +0.04(+0.47%)
Nov 09, 2005 8.403 8.499 8.343 8.460 96,637 +0.07(+0.84%)
Nov 08, 2005 8.457 8.474 8.332 8.389 111,363 -0.12(-1.37%)
Nov 07, 2005 8.468 8.607 8.468 8.505 173,699 +0.04(+0.43%)
Nov 04, 2005 8.570 8.825 8.434 8.468 384,169 -0.33(-3.74%)
Nov 03, 2005 8.768 8.797 8.672 8.797 293,254 +0.07(+0.84%)
Nov 02, 2005 8.499 8.723 8.426 8.723 191,192 +0.27(+3.18%)
Nov 01, 2005 8.307 8.471 8.182 8.454 261,917 +0.10(+1.22%)
Oct 31, 2005 8.264 8.386 8.258 8.352 221,271 +0.10(+1.20%)
Oct 28, 2005 8.071 8.267 8.043 8.253 122,593 +0.22(+2.79%)
Oct 27, 2005 8.165 8.190 8.029 8.029 108,182 -0.21(-2.55%)
Oct 26, 2005 8.290 8.386 8.219 8.239 92,477 -0.09(-1.12%)
Oct 25, 2005 8.326 8.366 8.148 8.332 110,773 -0.03(-0.31%)
Oct 24, 2005 8.321 8.358 8.273 8.358 145,028 +0.08(+0.96%)
Oct 21, 2005 8.159 8.417 8.159 8.278 144,336 +0.12(+1.46%)
Oct 20, 2005 8.329 8.383 8.074 8.159 201,346 -0.21(-2.54%)
Oct 19, 2005 8.173 8.372 8.032 8.372 393,678 +0.15(+1.86%)
Oct 18, 2005 8.366 8.409 8.171 8.219 118,183 -0.13(-1.53%)
Oct 17, 2005 8.358 8.437 8.171 8.346 188,540 +0.02(+0.20%)
Oct 14, 2005 8.193 8.338 8.074 8.329 212,246 +0.20(+2.40%)
Oct 13, 2005 8.278 8.301 8.040 8.134 306,274 -0.16(-1.91%)
Oct 12, 2005 8.372 8.454 8.216 8.292 192,983 -0.06(-0.68%)
Oct 11, 2005 8.431 8.604 8.349 8.349 290,299 -0.08(-1.01%)
Oct 10, 2005 8.471 8.573 8.360 8.434 342,236 +0.04(+0.47%)
Oct 07, 2005 8.307 8.469 8.287 8.394 122,016 +0.09(+1.06%)
Oct 06, 2005 8.377 8.587 7.933 8.307 254,876 -0.11(-1.35%)
Oct 05, 2005 8.669 8.712 8.420 8.420 156,900 -0.20(-2.27%)
Oct 04, 2005 8.788 8.865 8.615 8.615 92,663 -0.10(-1.17%)
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.