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 28, 2008 11.40 11.40 10.94 11.33 244,242 -0.13(-1.17%)
Nov 26, 2008 10.96 11.58 10.96 11.47 769,197 +0.27(+2.45%)
Nov 25, 2008 11.30 11.30 10.46 11.19 557,028 +0.15(+1.39%)
Nov 24, 2008 10.18 11.28 10.04 11.04 1,508,435 +1.33(+13.72%)
Nov 21, 2008 9.236 9.804 8.472 9.708 1,577,967 +0.71(+7.86%)
Nov 20, 2008 9.587 9.753 8.956 9.001 1,399,058 -0.67(-6.92%)
Nov 19, 2008 10.27 10.31 9.600 9.670 1,657,811 -0.73(-7.05%)
Nov 18, 2008 10.55 10.94 9.989 10.40 2,427,520 -0.18(-1.75%)
Nov 17, 2008 10.88 11.09 10.59 10.59 833,078 -0.40(-3.65%)
Nov 14, 2008 11.09 11.72 10.75 10.99 3,380,649 -0.31(-2.76%)
Nov 13, 2008 10.03 11.42 9.799 11.30 1,613,758 +1.38(+13.95%)
Nov 12, 2008 10.51 10.70 9.906 9.919 884,286 -0.78(-7.27%)
Nov 11, 2008 10.56 10.83 10.56 10.70 527,127 -0.06(-0.53%)
Nov 10, 2008 11.16 11.16 10.48 10.75 595,975 -0.18(-1.69%)
Nov 07, 2008 10.85 11.02 10.58 10.94 446,018 +0.20(+1.84%)
Nov 06, 2008 10.93 11.35 10.68 10.74 625,167 -0.33(-2.94%)
Nov 05, 2008 12.12 12.23 11.01 11.07 696,696 -1.12(-9.21%)
Nov 04, 2008 12.55 12.55 11.89 12.19 1,175,259 -0.71(-5.53%)
Nov 03, 2008 12.92 13.15 12.51 12.90 354,351 +0.04(+0.35%)
Oct 31, 2008 12.47 13.32 12.12 12.86 1,209,736 +0.30(+2.39%)
Oct 30, 2008 12.59 13.11 11.96 12.56 719,918 +0.41(+3.41%)
Oct 29, 2008 12.19 12.78 11.69 12.14 918,220 +0.10(+0.85%)
Oct 28, 2008 11.28 12.09 10.67 12.04 1,100,379 +1.12(+10.27%)
Oct 27, 2008 10.90 11.43 10.72 10.92 949,505 -0.11(-0.98%)
Oct 24, 2008 11.47 11.91 10.69 11.03 1,715,996 -1.24(-10.13%)
Oct 23, 2008 13.44 13.79 11.81 12.27 991,062 -1.04(-7.81%)
Oct 22, 2008 14.02 14.10 13.09 13.31 814,232 -1.20(-8.26%)
Oct 21, 2008 13.78 14.75 13.78 14.51 1,004,647 +0.48(+3.41%)
Oct 20, 2008 13.62 14.05 13.12 14.03 416,616 +0.55(+4.12%)
Oct 17, 2008 13.68 14.34 13.41 13.48 650,821 -0.64(-4.56%)
Oct 16, 2008 13.81 14.30 12.76 14.12 788,196 +0.45(+3.31%)
Oct 15, 2008 14.22 14.66 13.51 13.67 661,566 -0.76(-5.30%)
Oct 14, 2008 14.53 14.70 13.22 14.43 1,118,580 +0.83(+6.09%)
Oct 13, 2008 13.56 13.70 12.73 13.60 815,288 +0.84(+6.59%)
Oct 10, 2008 11.35 13.00 10.52 12.76 1,829,401 +0.97(+8.22%)
Oct 09, 2008 12.42 12.46 11.51 11.79 1,386,720 -0.57(-4.59%)
Oct 08, 2008 12.68 14.02 12.30 12.36 531,213 -0.65(-5.00%)
Oct 07, 2008 14.59 14.79 13.01 13.01 834,039 -1.59(-10.91%)
Oct 06, 2008 15.88 16.55 13.78 14.60 951,996 -1.56(-9.66%)
Oct 03, 2008 16.20 16.57 15.29 16.17 659,911 +0.36(+2.26%)
Oct 02, 2008 15.90 16.25 15.76 15.81 325,078 -0.18(-1.16%)
Oct 01, 2008 15.40 16.01 15.38 15.99 294,206 +0.20(+1.29%)
Sep 30, 2008 14.72 16.25 14.66 15.79 442,735 +0.97(+6.54%)
Sep 29, 2008 15.32 15.84 13.99 14.82 409,136 -0.94(-5.95%)
Sep 26, 2008 15.52 16.12 15.01 15.76 321,363 +0.24(+1.52%)
Sep 25, 2008 15.25 15.64 14.91 15.52 547,264 -0.21(-1.34%)
Sep 24, 2008 15.50 16.03 15.09 15.73 399,099 +0.27(+1.77%)
Sep 23, 2008 16.29 16.38 15.45 15.46 496,861 -0.83(-5.09%)
Sep 22, 2008 16.64 16.85 15.94 16.29 801,567 -1.38(-7.83%)
Sep 19, 2008 20.33 25.53 16.68 17.67 3,502,747 +0.24(+1.39%)
Sep 18, 2008 15.30 17.47 13.07 17.43 2,542,620 +2.54(+17.04%)
Sep 17, 2008 15.18 15.52 14.32 14.89 1,485,659 -0.67(-4.30%)
Sep 16, 2008 13.73 15.56 13.42 15.56 2,019,757 +1.89(+13.85%)
Sep 15, 2008 13.84 14.29 13.56 13.67 631,925 -0.38(-2.72%)
Sep 12, 2008 13.37 14.12 13.37 14.05 695,295 +0.51(+3.77%)
Sep 11, 2008 12.77 13.62 12.69 13.54 674,585 +0.41(+3.16%)
Sep 10, 2008 13.62 13.88 12.68 13.12 1,138,683 -0.29(-2.14%)
Sep 09, 2008 13.84 14.09 13.38 13.41 998,848 -0.61(-4.32%)
Sep 08, 2008 14.17 14.31 13.81 14.02 1,134,616 +0.48(+3.53%)
Sep 05, 2008 13.20 13.63 13.02 13.54 655,201 +0.18(+1.38%)
Sep 04, 2008 13.79 13.92 13.35 13.35 864,762 -0.61(-4.38%)
Sep 03, 2008 13.46 14.06 13.46 13.97 1,014,305 +0.13(+0.97%)
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.