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 (%)
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%)
Sep 02, 2008 13.97 14.25 13.54 13.83 811,072 +0.24(+1.78%)
Aug 29, 2008 13.59 13.70 13.46 13.59 720,728 -0.20(-1.48%)
Aug 28, 2008 13.35 13.90 13.26 13.79 612,107 +0.57(+4.34%)
Aug 27, 2008 13.32 13.57 13.07 13.22 547,777 -0.14(-1.05%)
Aug 26, 2008 13.00 13.38 13.00 13.36 529,283 +0.38(+2.90%)
Aug 25, 2008 13.46 13.56 12.98 12.98 519,975 -0.59(-4.32%)
Aug 22, 2008 13.28 13.83 13.13 13.57 766,505 +0.36(+2.70%)
Aug 21, 2008 13.29 13.49 13.11 13.21 599,982 -0.27(-2.03%)
Aug 20, 2008 13.69 13.96 13.30 13.49 777,497 -0.15(-1.12%)
Aug 19, 2008 13.93 13.99 13.47 13.64 634,167 -0.47(-3.30%)
Aug 18, 2008 14.67 14.67 14.10 14.11 591,452 -0.57(-3.91%)
Aug 15, 2008 14.72 14.79 14.31 14.68 1,030,890 +0.18(+1.23%)
Aug 14, 2008 14.18 14.55 14.00 14.50 601,507 +0.22(+1.56%)
Aug 13, 2008 14.45 14.54 14.02 14.28 1,015,998 -0.27(-1.84%)
Aug 12, 2008 14.60 14.72 14.04 14.55 1,183,809 -0.18(-1.21%)
Aug 11, 2008 14.35 14.98 14.30 14.72 1,763,985 +0.54(+3.82%)
Aug 08, 2008 13.75 14.35 13.75 14.18 1,643,035 +0.46(+3.34%)
Aug 07, 2008 14.74 14.98 13.62 13.72 1,371,014 -1.24(-8.27%)
Aug 06, 2008 14.77 15.03 14.39 14.96 1,025,784 +0.16(+1.08%)
Aug 05, 2008 14.19 14.87 14.04 14.80 1,134,037 +0.61(+4.31%)
Aug 04, 2008 14.05 14.34 13.71 14.19 890,630 +0.10(+0.72%)
Aug 01, 2008 13.60 14.28 13.43 14.09 1,144,206 +0.27(+1.98%)
Jul 31, 2008 13.67 14.15 13.59 13.81 1,214,698 -0.12(-0.87%)
Jul 30, 2008 14.21 14.28 13.67 13.93 1,187,045 -0.27(-1.88%)
Jul 29, 2008 14.20 14.29 13.20 14.20 1,460,182 +1.01(+7.63%)
Jul 28, 2008 13.39 13.64 12.76 13.20 1,381,218 -0.31(-2.27%)
Jul 25, 2008 12.67 13.55 12.44 13.50 1,882,226 +1.52(+12.66%)
Jul 24, 2008 12.53 12.65 11.86 11.98 1,108,217 -0.59(-4.71%)
Jul 23, 2008 12.33 13.00 12.26 12.58 1,633,018 +0.21(+1.70%)
Jul 22, 2008 12.05 12.40 11.56 12.37 1,226,768 +0.27(+2.21%)
Jul 21, 2008 12.12 12.40 11.93 12.10 847,440 +0.05(+0.42%)
Jul 18, 2008 12.09 12.24 11.68 12.05 928,295 -0.05(-0.42%)
Jul 17, 2008 10.80 12.17 10.79 12.10 2,222,938 +1.33(+12.37%)
Jul 16, 2008 9.587 10.77 9.530 10.77 743,590 +1.20(+12.52%)
Jul 15, 2008 9.523 9.880 9.058 9.568 1,198,293 -0.10(-0.99%)
Jul 14, 2008 10.16 10.19 9.455 9.664 1,126,479 -0.39(-3.87%)
Jul 11, 2008 9.568 10.17 9.562 10.05 1,067,327 +0.38(+3.96%)
Jul 10, 2008 9.708 9.778 9.345 9.670 1,061,007 -0.03(-0.33%)
Jul 09, 2008 10.25 10.31 9.676 9.702 797,836 -0.52(-5.11%)
Jul 08, 2008 9.249 10.24 9.115 10.22 1,333,966 +1.01(+10.93%)
Jul 07, 2008 9.823 9.823 9.147 9.217 1,096,131 -0.53(-5.43%)
Jul 04, 2008 9.976 10.17 9.746 9.746 418,383 +0.00(+0.00%)
Jul 03, 2008 9.976 10.17 9.746 9.746 418,383 -0.25(-2.49%)
Jul 02, 2008 10.30 10.49 9.957 9.995 793,629 -0.33(-3.21%)
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.