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, 2010 9.562 9.804 9.523 9.708 5,338,459 +0.11(+1.13%)
Mar 30, 2010 9.734 9.803 9.568 9.600 1,124,527 -0.15(-1.50%)
Mar 29, 2010 9.746 9.836 9.641 9.746 1,193,510 -0.02(-0.20%)
Mar 26, 2010 9.925 10.07 9.708 9.766 1,639,328 -0.10(-1.03%)
Mar 25, 2010 10.09 10.16 9.855 9.868 1,666,462 -0.19(-1.90%)
Mar 24, 2010 10.08 10.09 10.01 10.06 852,487 -0.04(-0.44%)
Mar 23, 2010 10.14 10.18 10.01 10.10 1,244,307 -0.06(-0.56%)
Mar 22, 2010 10.08 10.31 10.07 10.16 2,059,736 +0.01(+0.08%)
Mar 19, 2010 10.07 10.20 9.925 10.15 2,387,034 +0.13(+1.26%)
Mar 18, 2010 9.995 10.18 9.919 10.03 2,285,928 +0.08(+0.83%)
Mar 17, 2010 9.670 10.15 9.657 9.944 8,544,031 +0.20(+2.09%)
Mar 16, 2010 9.555 9.791 9.542 9.740 1,283,591 +0.15(+1.53%)
Mar 15, 2010 9.549 9.600 9.370 9.593 742,838 +0.17(+1.76%)
Mar 12, 2010 9.453 9.485 9.313 9.428 421,395 +0.05(+0.54%)
Mar 11, 2010 9.268 9.402 9.243 9.377 408,212 +0.06(+0.68%)
Mar 10, 2010 9.319 9.498 9.281 9.313 777,094 -0.01(-0.14%)
Mar 09, 2010 9.192 9.370 9.134 9.326 745,023 +0.12(+1.32%)
Mar 08, 2010 9.236 9.307 9.160 9.205 534,029 -0.05(-0.55%)
Mar 05, 2010 9.192 9.287 9.115 9.256 640,787 +0.10(+1.04%)
Mar 04, 2010 9.211 9.287 9.134 9.160 456,995 -0.05(-0.55%)
Mar 03, 2010 9.268 9.332 9.185 9.211 477,584 -0.01(-0.14%)
Mar 02, 2010 9.243 9.326 9.166 9.224 711,274 -0.02(-0.21%)
Mar 01, 2010 9.281 9.313 9.173 9.243 934,360 +0.00(+0.00%)
Feb 26, 2010 9.147 9.275 9.013 9.243 1,056,351 +0.11(+1.19%)
Feb 25, 2010 9.109 9.214 9.064 9.134 513,493 -0.10(-1.04%)
Feb 24, 2010 8.962 9.236 8.950 9.230 874,002 +0.26(+2.91%)
Feb 23, 2010 8.886 9.083 8.848 8.969 991,008 +0.09(+1.01%)
Feb 22, 2010 8.892 8.937 8.790 8.880 1,675,474 +0.01(+0.07%)
Feb 19, 2010 8.892 8.943 8.809 8.873 910,240 -0.03(-0.36%)
Feb 18, 2010 8.822 8.905 8.790 8.905 470,342 +0.04(+0.50%)
Feb 17, 2010 8.899 8.975 8.733 8.860 534,055 -0.03(-0.29%)
Feb 16, 2010 8.829 8.905 8.739 8.886 787,418 +0.12(+1.38%)
Feb 12, 2010 8.727 8.765 8.765 8.765 808,079 +0.00(+0.00%)
Feb 11, 2010 8.841 8.937 8.727 8.765 708,449 -0.13(-1.50%)
Feb 10, 2010 8.880 8.924 8.758 8.899 685,680 -0.02(-0.21%)
Feb 09, 2010 8.975 9.026 8.854 8.918 418,499 +0.10(+1.16%)
Feb 08, 2010 8.975 9.020 8.816 8.816 420,201 -0.15(-1.64%)
Feb 05, 2010 8.860 9.224 8.765 8.962 845,750 +0.11(+1.30%)
Feb 04, 2010 8.937 9.001 8.803 8.848 1,190,507 -0.15(-1.70%)
Feb 03, 2010 8.943 9.103 8.854 9.001 921,522 +0.01(+0.14%)
Feb 02, 2010 9.211 9.268 8.937 8.988 980,774 -0.21(-2.29%)
Feb 01, 2010 9.160 9.409 9.103 9.198 1,047,814 +0.06(+0.63%)
Jan 29, 2010 9.727 9.963 9.112 9.141 1,884,199 -0.67(-6.82%)
Jan 28, 2010 9.957 10.03 9.504 9.810 1,242,558 -0.15(-1.54%)
Jan 27, 2010 9.466 9.995 9.466 9.963 1,558,252 +0.43(+4.48%)
Jan 26, 2010 9.504 9.715 9.466 9.536 1,016,137 +0.02(+0.20%)
Jan 25, 2010 9.421 9.555 9.313 9.517 664,054 +0.18(+1.98%)
Jan 22, 2010 9.613 9.753 9.275 9.332 684,271 -0.27(-2.85%)
Jan 21, 2010 9.345 9.689 9.300 9.606 1,281,329 +0.25(+2.66%)
Jan 20, 2010 9.256 9.402 9.083 9.358 637,105 +0.04(+0.41%)
Jan 19, 2010 9.077 9.332 9.071 9.319 690,486 +0.26(+2.89%)
Jan 15, 2010 9.205 9.058 9.058 9.058 730,581 -0.13(-1.46%)
Jan 14, 2010 9.058 9.230 9.007 9.192 789,287 +0.14(+1.55%)
Jan 13, 2010 9.039 9.147 8.905 9.052 589,019 +0.03(+0.35%)
Jan 12, 2010 8.797 9.032 8.765 9.020 1,452,022 +0.18(+2.02%)
Jan 11, 2010 8.867 8.873 8.701 8.841 1,192,249 -0.01(-0.14%)
Jan 08, 2010 8.829 8.943 8.771 8.854 937,827 -0.03(-0.29%)
Jan 07, 2010 8.854 8.924 8.720 8.880 1,777,942 +0.03(+0.29%)
Jan 06, 2010 8.809 8.937 8.739 8.854 1,067,386 +0.06(+0.65%)
Jan 05, 2010 8.860 8.924 8.714 8.797 926,519 -0.05(-0.58%)
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.