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 (%)
Nov 30, 2006 10.16 10.21 10.01 10.07 549,230 +0.01(+0.14%)
Nov 29, 2006 9.947 10.11 9.947 10.06 432,386 +0.16(+1.60%)
Nov 28, 2006 9.766 9.904 9.749 9.902 188,787 +0.13(+1.30%)
Nov 27, 2006 9.916 9.975 9.698 9.774 324,963 -0.18(-1.85%)
Nov 24, 2006 9.933 10.02 9.893 9.958 31,344 -0.04(-0.40%)
Nov 22, 2006 9.953 10.06 9.930 9.998 103,179 -0.07(-0.70%)
Nov 21, 2006 10.09 10.13 9.995 10.07 106,250 +0.01(+0.11%)
Nov 20, 2006 10.03 10.10 9.961 10.06 138,331 +0.01(+0.06%)
Nov 17, 2006 10.06 10.06 9.947 10.05 178,356 -0.01(-0.11%)
Nov 16, 2006 10.03 10.07 9.944 10.06 128,327 +0.09(+0.88%)
Nov 15, 2006 9.856 9.992 9.783 9.975 330,319 +0.13(+1.32%)
Nov 14, 2006 9.681 9.848 9.647 9.845 277,747 +0.17(+1.76%)
Nov 13, 2006 9.621 9.720 9.564 9.675 206,747 +0.06(+0.62%)
Nov 10, 2006 9.559 9.615 9.448 9.615 139,140 +0.03(+0.30%)
Nov 09, 2006 9.683 9.689 9.474 9.587 129,779 -0.09(-0.91%)
Nov 08, 2006 9.596 9.732 9.576 9.675 151,452 +0.05(+0.56%)
Nov 07, 2006 9.757 9.802 9.618 9.621 1,017,316 -0.14(-1.45%)
Nov 06, 2006 9.692 9.774 9.672 9.763 143,755 +0.08(+0.85%)
Nov 03, 2006 9.669 9.723 9.491 9.681 195,386 +0.07(+0.68%)
Nov 02, 2006 9.584 9.726 9.545 9.615 217,899 -0.04(-0.41%)
Nov 01, 2006 9.947 9.947 9.632 9.655 209,660 -0.24(-2.41%)
Oct 31, 2006 9.944 9.944 9.814 9.893 193,604 +0.00(+0.00%)
Oct 30, 2006 9.749 9.921 9.655 9.893 257,328 +0.13(+1.36%)
Oct 27, 2006 9.740 9.899 9.729 9.760 147,911 -0.10(-1.01%)
Oct 26, 2006 9.760 9.865 9.720 9.859 156,862 +0.10(+1.05%)
Oct 25, 2006 9.712 9.868 9.598 9.757 198,490 +0.03(+0.32%)
Oct 24, 2006 9.746 9.831 9.689 9.726 168,277 -0.08(-0.84%)
Oct 23, 2006 9.743 9.873 9.703 9.808 196,414 +0.04(+0.45%)
Oct 20, 2006 9.876 9.902 9.757 9.764 138,966 -0.07(-0.68%)
Oct 19, 2006 9.862 9.916 9.808 9.831 206,535 -0.03(-0.29%)
Oct 18, 2006 9.916 9.916 9.791 9.859 131,467 -0.01(-0.09%)
Oct 17, 2006 9.927 9.964 9.819 9.868 377,858 -0.14(-1.44%)
Oct 16, 2006 10.15 10.20 9.953 10.01 332,428 -0.12(-1.15%)
Oct 13, 2006 10.00 10.13 9.955 10.13 176,718 +0.14(+1.42%)
Oct 12, 2006 9.740 9.995 9.737 9.987 154,815 +0.27(+2.83%)
Oct 11, 2006 9.737 9.808 9.652 9.712 144,880 -0.07(-0.67%)
Oct 10, 2006 9.839 9.902 9.676 9.777 161,782 -0.03(-0.29%)
Oct 09, 2006 9.715 9.811 9.652 9.805 122,336 +0.03(+0.35%)
Oct 06, 2006 9.788 9.868 9.715 9.771 68,745 -0.09(-0.89%)
Oct 05, 2006 9.794 9.870 9.708 9.859 170,990 +0.06(+0.58%)
Oct 04, 2006 9.550 9.814 9.488 9.802 215,169 +0.25(+2.61%)
Oct 03, 2006 9.440 9.593 9.346 9.553 173,454 +0.06(+0.63%)
Oct 02, 2006 9.632 9.720 9.460 9.494 200,429 -0.19(-1.93%)
Sep 29, 2006 9.831 9.831 9.652 9.681 238,922 -0.11(-1.16%)
Sep 28, 2006 9.771 9.876 9.720 9.794 206,954 +0.05(+0.52%)
Sep 27, 2006 9.491 9.766 9.491 9.743 267,376 +0.22(+2.32%)
Sep 26, 2006 9.491 9.604 9.460 9.522 216,357 +0.01(+0.15%)
Sep 25, 2006 9.355 9.562 9.247 9.508 114,102 +0.17(+1.82%)
Sep 22, 2006 9.423 9.426 9.275 9.338 201,650 -0.08(-0.87%)
Sep 21, 2006 9.508 9.596 9.326 9.420 134,615 -0.08(-0.81%)
Sep 20, 2006 9.332 9.502 9.275 9.496 240,073 +0.21(+2.23%)
Sep 19, 2006 9.222 9.295 9.139 9.290 244,466 +0.04(+0.43%)
Sep 18, 2006 9.247 9.343 9.182 9.250 182,973 -0.04(-0.40%)
Sep 15, 2006 9.295 9.324 9.199 9.287 485,426 +0.07(+0.80%)
Sep 14, 2006 9.125 9.222 9.114 9.213 127,709 +0.01(+0.06%)
Sep 13, 2006 9.199 9.213 9.105 9.207 144,614 +0.02(+0.18%)
Sep 12, 2006 8.995 9.224 8.947 9.190 121,188 +0.23(+2.53%)
Sep 11, 2006 8.768 9.009 8.768 8.964 109,770 +0.14(+1.57%)
Sep 08, 2006 8.853 8.882 8.788 8.825 165,898 -0.03(-0.38%)
Sep 07, 2006 8.873 8.995 8.850 8.859 222,139 -0.10(-1.11%)
Sep 06, 2006 9.117 9.190 8.958 8.958 168,157 -0.25(-2.71%)
Sep 05, 2006 9.295 9.315 9.171 9.207 162,644 -0.06(-0.64%)
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.