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 (%)
Jun 29, 2012 10.68 10.74 10.62 10.71 485,324 +0.25(+2.38%)
Jun 28, 2012 10.30 10.48 10.24 10.46 356,509 +0.03(+0.33%)
Jun 27, 2012 10.27 10.44 10.15 10.43 299,194 +0.19(+1.90%)
Jun 26, 2012 10.17 10.33 10.10 10.24 362,644 +0.10(+0.96%)
Jun 25, 2012 10.16 10.19 10.06 10.14 295,161 -0.21(-2.01%)
Jun 22, 2012 10.17 10.39 10.12 10.35 540,355 +0.27(+2.68%)
Jun 21, 2012 10.38 10.45 10.06 10.08 536,921 -0.32(-3.07%)
Jun 20, 2012 10.41 10.46 10.23 10.39 412,380 +0.01(+0.07%)
Jun 19, 2012 10.22 10.43 10.18 10.39 465,409 +0.19(+1.90%)
Jun 18, 2012 10.28 10.36 10.18 10.19 368,551 -0.14(-1.34%)
Jun 15, 2012 10.17 10.39 10.13 10.33 1,105,787 +0.12(+1.22%)
Jun 14, 2012 9.972 10.23 9.938 10.21 274,869 +0.24(+2.43%)
Jun 13, 2012 10.000 10.20 9.910 9.965 299,003 -0.08(-0.83%)
Jun 12, 2012 9.951 10.05 9.827 10.05 268,912 +0.16(+1.61%)
Jun 11, 2012 10.24 10.25 9.875 9.889 443,912 -0.21(-2.06%)
Jun 08, 2012 9.813 10.15 9.764 10.10 275,299 +0.25(+2.53%)
Jun 07, 2012 9.882 9.993 9.785 9.848 449,441 +0.10(+1.00%)
Jun 06, 2012 9.570 9.778 9.536 9.750 361,139 +0.22(+2.33%)
Jun 05, 2012 9.439 9.584 9.439 9.529 394,994 +0.06(+0.66%)
Jun 04, 2012 9.591 9.667 9.439 9.466 425,202 -0.10(-1.01%)
Jun 01, 2012 9.688 9.750 9.563 9.563 599,029 -0.38(-3.83%)
May 31, 2012 9.854 10.03 9.716 9.945 399,339 +0.08(+0.84%)
May 30, 2012 9.945 10.01 9.792 9.861 250,303 -0.23(-2.27%)
May 29, 2012 10.01 10.10 9.917 10.09 283,927 +0.12(+1.18%)
May 25, 2012 10.04 10.05 9.889 9.972 239,573 -0.07(-0.69%)
May 24, 2012 9.931 10.04 9.744 10.04 306,406 +0.12(+1.26%)
May 23, 2012 9.716 9.924 9.640 9.917 279,889 +0.13(+1.35%)
May 22, 2012 9.848 10.03 9.695 9.785 420,616 -0.08(-0.84%)
May 21, 2012 9.785 9.979 9.737 9.868 359,729 +0.12(+1.21%)
May 18, 2012 9.834 9.938 9.709 9.750 313,213 -0.11(-1.12%)
May 17, 2012 9.868 9.958 9.757 9.861 501,776 -0.01(-0.14%)
May 16, 2012 10.02 10.12 9.861 9.875 208,183 -0.11(-1.11%)
May 15, 2012 9.986 10.10 9.924 9.986 229,256 +0.01(+0.07%)
May 14, 2012 10.04 10.08 9.951 9.979 330,314 -0.17(-1.64%)
May 11, 2012 10.16 10.31 10.07 10.15 362,028 -0.15(-1.48%)
May 10, 2012 10.15 10.30 10.15 10.30 235,440 +0.21(+2.13%)
May 09, 2012 10.13 10.18 9.965 10.08 398,259 -0.21(-2.02%)
May 08, 2012 10.12 10.32 10.10 10.29 336,656 +0.10(+1.02%)
May 07, 2012 10.03 10.30 10.01 10.19 368,732 +0.15(+1.45%)
May 04, 2012 10.15 10.19 9.979 10.04 632,674 -0.19(-1.83%)
May 03, 2012 10.33 10.40 10.16 10.23 409,789 -0.13(-1.27%)
May 02, 2012 10.26 10.40 10.17 10.36 315,249 +0.00(+0.00%)
May 01, 2012 10.31 10.61 10.26 10.36 740,633 +0.03(+0.34%)
Apr 30, 2012 10.59 10.61 10.30 10.33 486,118 -0.30(-2.87%)
Apr 27, 2012 10.57 10.64 10.44 10.63 357,183 +0.06(+0.59%)
Apr 26, 2012 10.54 10.64 10.51 10.57 283,035 -0.02(-0.20%)
Apr 25, 2012 10.62 10.77 10.53 10.59 613,199 +0.08(+0.79%)
Apr 24, 2012 10.27 10.57 10.27 10.51 474,672 +0.29(+2.85%)
Apr 23, 2012 10.21 10.42 10.10 10.21 539,489 -0.13(-1.27%)
Apr 20, 2012 10.54 10.55 10.27 10.35 698,611 +0.33(+3.25%)
Apr 19, 2012 10.12 10.26 9.979 10.02 717,719 -0.02(-0.21%)
Apr 18, 2012 10.12 10.17 10.04 10.04 401,020 -0.15(-1.50%)
Apr 17, 2012 10.04 10.24 10.01 10.19 342,491 +0.27(+2.72%)
Apr 16, 2012 9.737 10.08 9.737 9.924 516,436 +0.22(+2.29%)
Apr 13, 2012 9.972 9.993 9.653 9.702 427,943 -0.34(-3.38%)
Apr 12, 2012 9.965 10.06 9.903 10.04 279,967 +0.08(+0.83%)
Apr 11, 2012 9.799 9.958 9.744 9.958 389,590 +0.28(+2.94%)
Apr 10, 2012 9.917 9.917 9.653 9.674 474,818 -0.23(-2.31%)
Apr 09, 2012 9.951 9.993 9.854 9.903 330,083 -0.20(-1.99%)
Apr 05, 2012 10.17 10.22 10.07 10.10 208,263 -0.10(-0.95%)
Apr 04, 2012 10.23 10.32 10.06 10.20 480,914 -0.18(-1.72%)
Apr 03, 2012 10.38 10.46 10.23 10.38 413,080 -0.05(-0.53%)
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.