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 (%)
Mar 31, 2006 8.890 8.890 8.734 8.797 244,541 -0.03(-0.39%)
Mar 30, 2006 8.862 8.862 8.632 8.831 144,122 +0.01(+0.10%)
Mar 29, 2006 8.652 8.910 8.652 8.822 128,669 +0.16(+1.83%)
Mar 28, 2006 8.669 8.865 8.604 8.664 191,609 -0.03(-0.33%)
Mar 27, 2006 8.706 8.782 8.658 8.692 86,199 -0.05(-0.52%)
Mar 24, 2006 8.683 8.748 8.598 8.737 104,662 +0.09(+1.02%)
Mar 23, 2006 8.652 8.706 8.593 8.649 97,186 -0.03(-0.29%)
Mar 22, 2006 8.601 8.680 8.528 8.675 107,539 +0.05(+0.59%)
Mar 21, 2006 8.814 8.887 8.593 8.624 145,016 -0.23(-2.59%)
Mar 20, 2006 8.870 8.972 8.842 8.853 202,801 -0.07(-0.76%)
Mar 17, 2006 8.842 8.989 8.744 8.921 600,887 +0.12(+1.42%)
Mar 16, 2006 8.967 8.986 8.780 8.797 113,542 -0.11(-1.27%)
Mar 15, 2006 8.896 8.961 8.814 8.910 96,917 -0.01(-0.13%)
Mar 14, 2006 8.598 8.947 8.564 8.921 169,795 +0.34(+3.93%)
Mar 13, 2006 8.610 8.782 8.559 8.584 114,135 +0.01(+0.07%)
Mar 10, 2006 8.428 8.604 8.400 8.579 182,206 +0.10(+1.20%)
Mar 09, 2006 8.587 8.601 8.471 8.477 172,442 -0.09(-1.09%)
Mar 08, 2006 8.598 8.689 8.380 8.570 146,426 -0.07(-0.85%)
Mar 07, 2006 8.782 8.862 8.607 8.644 129,297 -0.20(-2.27%)
Mar 06, 2006 9.091 9.091 8.816 8.845 101,906 -0.21(-2.32%)
Mar 03, 2006 9.049 9.176 9.026 9.054 124,706 -0.07(-0.75%)
Mar 02, 2006 9.125 9.165 8.984 9.122 121,529 -0.05(-0.49%)
Mar 01, 2006 8.981 9.185 8.910 9.168 126,854 +0.23(+2.60%)
Feb 28, 2006 9.131 9.173 8.904 8.935 146,143 -0.20(-2.14%)
Feb 27, 2006 9.043 9.227 9.006 9.131 150,059 +0.09(+0.97%)
Feb 24, 2006 8.901 9.063 8.814 9.043 157,060 +0.12(+1.30%)
Feb 23, 2006 8.944 9.035 8.856 8.927 105,800 +0.00(+0.03%)
Feb 22, 2006 8.890 8.989 8.879 8.924 171,155 +0.08(+0.96%)
Feb 21, 2006 9.006 9.006 8.782 8.839 114,910 -0.18(-1.98%)
Feb 17, 2006 9.207 9.207 8.887 9.018 188,039 -0.16(-1.79%)
Feb 16, 2006 9.199 9.207 9.086 9.182 113,658 -0.01(-0.15%)
Feb 15, 2006 9.052 9.196 9.037 9.196 157,989 +0.16(+1.76%)
Feb 14, 2006 8.876 9.063 8.771 9.037 160,055 +0.21(+2.38%)
Feb 13, 2006 8.927 8.944 8.822 8.828 170,113 -0.20(-2.17%)
Feb 10, 2006 8.867 9.040 8.726 9.023 102,346 +0.14(+1.59%)
Feb 09, 2006 9.001 9.063 8.882 8.882 138,034 -0.09(-1.04%)
Feb 08, 2006 8.941 9.023 8.918 8.975 214,609 +0.07(+0.76%)
Feb 07, 2006 8.893 8.998 8.862 8.907 304,472 -0.03(-0.32%)
Feb 06, 2006 8.703 8.947 8.598 8.935 303,949 +0.20(+2.30%)
Feb 03, 2006 8.712 8.873 8.576 8.734 269,275 +0.08(+0.92%)
Feb 02, 2006 8.754 8.938 8.610 8.655 207,083 -0.18(-2.02%)
Feb 01, 2006 8.924 9.032 8.771 8.833 205,050 -0.17(-1.89%)
Jan 31, 2006 8.754 9.018 8.706 9.003 290,553 +0.23(+2.65%)
Jan 30, 2006 8.901 8.986 8.743 8.771 177,742 -0.22(-2.49%)
Jan 27, 2006 9.241 9.267 8.927 8.995 176,760 -0.25(-2.67%)
Jan 26, 2006 8.924 9.241 8.850 9.241 189,757 +0.33(+3.75%)
Jan 25, 2006 8.907 8.924 8.780 8.907 199,386 +0.03(+0.32%)
Jan 24, 2006 8.686 8.918 8.613 8.879 132,328 +0.18(+2.08%)
Jan 23, 2006 8.601 8.746 8.542 8.697 219,551 +0.17(+1.96%)
Jan 20, 2006 8.516 8.613 8.516 8.530 190,437 -0.02(-0.23%)
Jan 19, 2006 8.570 8.780 8.485 8.550 232,192 +0.03(+0.37%)
Jan 18, 2006 8.468 8.528 8.403 8.519 218,070 +0.03(+0.37%)
Jan 17, 2006 8.641 8.641 8.468 8.488 84,076 -0.14(-1.61%)
Jan 13, 2006 8.627 8.737 8.584 8.627 106,777 +0.04(+0.46%)
Jan 12, 2006 8.519 8.672 8.499 8.587 159,545 -0.01(-0.07%)
Jan 11, 2006 8.675 8.726 8.457 8.593 305,371 -0.13(-1.53%)
Jan 10, 2006 8.678 8.768 8.632 8.726 121,917 +0.01(+0.06%)
Jan 09, 2006 8.760 8.782 8.714 8.720 131,768 -0.02(-0.19%)
Jan 06, 2006 8.700 8.754 8.547 8.737 185,234 +0.11(+1.28%)
Jan 05, 2006 8.655 8.729 8.613 8.627 144,174 -0.04(-0.43%)
Jan 04, 2006 8.664 8.754 8.562 8.664 188,180 +0.04(+0.46%)
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.