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 (%)
Jul 31, 2014 19.78 19.94 19.56 19.56 288,390 -0.41(-2.07%)
Jul 30, 2014 19.94 20.11 19.80 19.97 209,533 +0.22(+1.12%)
Jul 29, 2014 19.82 19.94 19.69 19.75 207,192 -0.08(-0.41%)
Jul 28, 2014 20.00 20.00 19.55 19.83 344,837 -0.13(-0.67%)
Jul 25, 2014 19.22 20.04 19.22 19.97 317,279 +0.01(+0.04%)
Jul 24, 2014 19.83 20.08 19.74 19.96 228,598 +0.24(+1.24%)
Jul 23, 2014 19.82 19.89 19.60 19.71 222,866 -0.07(-0.34%)
Jul 22, 2014 19.99 20.11 19.70 19.78 322,968 -0.07(-0.34%)
Jul 21, 2014 19.90 20.12 19.69 19.85 188,935 -0.23(-1.14%)
Jul 18, 2014 19.68 20.11 19.68 20.08 581,433 +0.31(+1.57%)
Jul 17, 2014 20.28 20.47 19.68 19.77 326,144 -0.56(-2.76%)
Jul 16, 2014 20.70 20.70 20.30 20.33 322,272 -0.30(-1.43%)
Jul 15, 2014 20.59 20.86 20.47 20.62 264,178 +0.07(+0.36%)
Jul 14, 2014 20.66 20.74 20.47 20.55 278,500 +0.04(+0.22%)
Jul 11, 2014 20.47 20.61 20.30 20.50 213,658 -0.08(-0.39%)
Jul 10, 2014 20.47 20.88 20.35 20.59 313,538 -0.23(-1.10%)
Jul 09, 2014 20.87 21.07 20.76 20.81 262,135 +0.06(+0.28%)
Jul 08, 2014 21.08 21.08 20.70 20.76 285,845 -0.30(-1.44%)
Jul 07, 2014 21.27 21.43 21.04 21.06 315,669 -0.31(-1.45%)
Jul 03, 2014 21.06 21.37 21.37 21.37 228,667 +0.41(+1.97%)
Jul 02, 2014 21.23 21.29 20.89 20.95 237,245 -0.24(-1.14%)
Jul 01, 2014 20.90 21.46 20.70 21.20 437,054 +0.36(+1.73%)
Jun 30, 2014 20.74 20.89 20.60 20.84 355,304 +0.04(+0.18%)
Jun 27, 2014 20.46 20.88 20.46 20.80 448,030 +0.15(+0.71%)
Jun 26, 2014 20.52 20.75 20.19 20.65 462,478 +0.13(+0.64%)
Jun 25, 2014 20.36 20.66 20.07 20.52 395,556 +0.01(+0.07%)
Jun 24, 2014 20.46 20.82 20.39 20.51 618,115 +0.08(+0.40%)
Jun 23, 2014 20.73 20.83 20.42 20.43 244,342 -0.34(-1.63%)
Jun 20, 2014 20.60 20.90 20.60 20.76 831,455 +0.25(+1.23%)
Jun 19, 2014 20.63 20.63 20.39 20.51 192,040 -0.11(-0.55%)
Jun 18, 2014 20.47 20.71 20.31 20.62 359,970 +0.12(+0.57%)
Jun 17, 2014 20.12 20.65 19.94 20.51 287,337 +0.43(+2.12%)
Jun 16, 2014 20.16 20.23 19.88 20.08 156,101 -0.15(-0.73%)
Jun 13, 2014 20.17 20.44 19.88 20.23 460,172 +0.19(+0.95%)
Jun 12, 2014 20.21 20.34 19.85 20.04 367,893 -0.23(-1.16%)
Jun 11, 2014 20.27 20.45 20.16 20.27 151,547 -0.17(-0.83%)
Jun 10, 2014 20.46 20.50 20.24 20.44 146,676 +0.21(+1.02%)
Jun 06, 2014 20.20 20.29 20.04 20.24 314,668 +0.12(+0.62%)
Jun 05, 2014 19.59 20.14 19.45 20.11 228,678 +0.54(+2.74%)
Jun 04, 2014 19.40 19.71 19.37 19.57 440,976 +0.04(+0.23%)
Jun 03, 2014 19.45 19.74 19.27 19.53 280,085 -0.01(-0.04%)
Jun 02, 2014 19.28 19.59 19.05 19.54 259,421 +0.25(+1.29%)
May 30, 2014 19.47 19.69 19.21 19.29 241,584 -0.12(-0.61%)
May 29, 2014 19.31 19.52 19.20 19.41 237,122 +0.07(+0.34%)
May 28, 2014 19.55 19.55 19.21 19.34 250,124 -0.30(-1.53%)
May 27, 2014 19.49 19.67 19.21 19.64 218,864 +0.32(+1.67%)
May 23, 2014 19.22 19.32 19.32 19.32 194,354 -0.01(-0.04%)
May 22, 2014 19.11 19.34 19.02 19.32 190,887 +0.23(+1.19%)
May 21, 2014 18.99 19.19 18.86 19.10 448,207 +0.26(+1.40%)
May 20, 2014 18.92 18.98 18.58 18.83 563,772 -0.17(-0.89%)
May 19, 2014 18.54 19.01 18.51 19.00 285,903 +0.43(+2.33%)
May 16, 2014 18.64 18.69 18.38 18.57 552,914 -0.12(-0.63%)
May 15, 2014 18.62 18.83 18.38 18.69 716,835 -0.08(-0.43%)
May 14, 2014 19.03 19.03 18.74 18.77 621,543 -0.37(-1.92%)
May 13, 2014 19.18 19.19 19.00 19.13 469,756 -0.07(-0.34%)
May 12, 2014 18.91 19.28 18.76 19.20 356,235 +0.46(+2.47%)
May 09, 2014 18.30 18.84 18.18 18.74 344,170 +0.34(+1.84%)
May 08, 2014 18.57 18.80 18.31 18.40 342,646 -0.12(-0.63%)
May 07, 2014 18.35 18.55 17.94 18.52 367,850 +0.25(+1.37%)
May 06, 2014 18.36 18.90 18.23 18.27 518,627 -0.19(-1.03%)
May 05, 2014 18.44 18.56 18.14 18.46 311,994 -0.18(-0.98%)
May 02, 2014 18.70 19.09 18.48 18.64 318,605 +0.04(+0.20%)
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.